Australia markets close in 5 hours 43 minutes

Nufarm Limited (NUF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.0000-0.1200 (-2.34%)
As of 10:09AM AEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20225.01005.03005.00005.00005.000035,298
29 Sept 20225.20005.23005.11005.12005.12002,220,578
28 Sept 20225.18005.25005.07005.12005.12001,510,170
27 Sept 20225.05005.12005.03005.10005.10001,842,726
26 Sept 20225.28005.28005.13005.13005.1300995,370
23 Sept 20225.36005.42005.32005.40005.40001,558,491
21 Sept 20225.40005.45005.29005.33005.3300838,006
20 Sept 20225.45005.49005.37005.48005.48001,360,292
19 Sept 20225.41005.43005.31005.37005.3700798,615
16 Sept 20225.55005.64005.37005.37005.37005,816,795
15 Sept 20225.45005.57005.36505.47005.47001,413,759
14 Sept 20225.40005.47505.36505.37005.37001,294,557
13 Sept 20225.59005.64005.50005.57005.57001,747,838
12 Sept 20225.50005.52005.42005.47005.4700908,849
09 Sept 20225.26005.59005.26005.41005.41001,721,215
08 Sept 20225.04005.29004.98005.26005.26002,422,373
07 Sept 20225.04005.05004.85004.88004.88002,068,474
06 Sept 20225.15005.19005.01005.05005.0500617,305
05 Sept 20225.23005.24005.16005.17005.1700365,776
02 Sept 20225.24005.24005.16005.19005.1900862,091
01 Sept 20225.20005.27005.17005.25005.2500866,632
31 Aug 20225.29005.34005.26005.34005.34001,030,799
30 Aug 20225.25005.35505.21005.31005.3100712,396
29 Aug 20225.31005.39005.27005.28005.28001,322,194
26 Aug 20225.25005.49505.25005.45005.4500947,348
25 Aug 20225.15005.32005.15005.31005.31001,181,346
24 Aug 20225.11005.14004.98005.08005.08001,600,904
23 Aug 20225.25005.30005.08005.08005.08001,172,201
22 Aug 20225.26005.36005.23005.31005.3100793,328
19 Aug 20225.32005.33005.26005.30005.3000784,482
18 Aug 20225.35005.35505.28005.31005.3100757,518
17 Aug 20225.39005.41005.32005.35005.3500724,511
16 Aug 20225.37005.37005.31005.36005.3600767,704
15 Aug 20225.30005.37005.29005.32005.3200797,718
12 Aug 20225.23005.30005.20005.26005.26001,145,941
11 Aug 20225.30005.31005.22005.22005.2200661,292
10 Aug 20225.24005.32505.20005.22005.2200890,514
09 Aug 20225.33005.36005.24005.31005.3100874,019
08 Aug 20225.25005.37005.25005.33005.33001,104,349
05 Aug 20225.22005.28005.20005.27005.27001,264,063
04 Aug 20225.15005.25005.11005.21005.21001,014,759
03 Aug 20225.13005.20005.10005.20005.2000506,600
02 Aug 20225.20005.21505.15005.18005.1800746,835
01 Aug 20225.20005.20505.15005.20005.2000824,236
29 July 20225.19005.23005.16005.16005.1600811,740
28 July 20225.17005.20005.12505.16005.1600506,271
27 July 20225.07005.17005.07005.16005.1600879,055
26 July 20225.02005.09005.00005.06005.06001,025,200
25 July 20225.05005.08005.00005.03005.0300497,946
22 July 20225.05005.10005.00005.07005.0700920,335
21 July 20225.16005.19005.12505.15005.15001,630,456
20 July 20225.12005.21005.11005.20005.2000460,766
19 July 20225.02005.12005.02005.09005.09001,016,337
18 July 20224.98005.12004.96005.09005.0900571,305
15 July 20225.03005.07004.95004.97004.97001,029,392
14 July 20225.03005.13005.00505.08005.0800907,985
13 July 20225.18005.18005.03005.03005.03001,103,735
12 July 20225.18005.18005.07005.13005.1300848,231
11 July 20225.15005.18005.11005.15005.1500377,546
08 July 20225.15005.24005.13005.20005.20001,078,093
07 July 20225.11005.16005.02005.15005.1500762,428
06 July 20225.08005.15005.03005.07005.0700877,015
05 July 20225.17005.23005.12005.15005.1500720,822
04 July 20225.23005.35005.14005.16005.1600984,847
01 July 20225.20005.22005.13005.13005.1300896,060
30 June 20225.08005.14005.05505.09005.09001,117,651
29 June 20225.14005.18005.07005.08005.0800794,778
28 June 20225.17005.26005.13005.22005.22001,296,838
27 June 20225.20005.20005.11005.18005.18001,692,880
24 June 20225.00005.01504.92004.99004.99001,903,892
23 June 20225.08005.12004.98005.07005.07003,357,487
22 June 20225.06005.10004.99005.06005.06001,579,187
21 June 20224.88005.02004.82005.00005.00002,220,380
20 June 20225.00005.00004.85504.87004.87001,954,857
17 June 20224.80005.06004.75005.06005.06004,855,008
16 June 20225.15005.16004.90004.95004.95002,430,166
15 June 20225.15005.23005.05005.10005.10002,320,273
14 June 20225.00005.19004.98005.15005.15002,905,984
10 June 20225.41005.41005.22005.27005.27003,503,933
09 June 20225.42005.57005.42005.48005.48003,122,324
08 June 20225.36005.51005.36005.51005.51006,075,418
07 June 20225.44005.44005.32005.36005.36002,696,360
06 June 20225.47005.47005.41505.43005.43002,124,869
03 June 20225.51005.53005.38005.42005.42002,672,473
02 June 20225.42005.53005.40005.46005.46003,305,110
01 June 20225.39005.47005.35005.39005.39004,120,944
31 May 20225.35005.43005.25505.29005.29007,883,668
30 May 20225.45005.47005.26005.33005.33002,088,263
27 May 20225.38005.41005.33005.37005.37002,164,754
26 May 20225.23005.36005.21005.33005.33002,999,115
26 May 20220.04 Dividend
25 May 20225.08005.33005.03005.27005.23009,735,273
24 May 20225.20005.28004.95004.99004.952118,204,900
23 May 20225.80005.89005.75005.84005.79571,056,285
20 May 20225.97006.00005.72005.82005.77583,198,014
19 May 20226.46006.50006.05506.07006.02392,790,917
18 May 20226.70006.73506.60006.64006.5896957,991
17 May 20226.62006.77006.60006.63006.57971,607,371
16 May 20226.46006.57006.41006.47006.42091,174,280
13 May 20226.35006.46006.33006.40006.35141,013,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...