Nufarm Limited (NUF.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.09 | 5.12 | 4.99 | 5.05 | 5.05 | 180,162 |
| 18 Apr 2024 | 5.01 | 5.13 | 5.00 | 5.13 | 5.13 | 88,346 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.03 | 5.05 | 4.92 | 4.97 | 4.97 | 448,979 |
| 15 Apr 2024 | 5.13 | 5.15 | 5.07 | 5.09 | 5.09 | 59,606 |
| 12 Apr 2024 | 5.14 | 5.15 | 5.07 | 5.15 | 5.15 | 95,517 |
| 11 Apr 2024 | 5.08 | 5.19 | 5.08 | 5.15 | 5.15 | 105,206 |
| 10 Apr 2024 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | 402,640 |
| 09 Apr 2024 | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | 247,162 |
| 08 Apr 2024 | 5.22 | 5.30 | 5.11 | 5.15 | 5.15 | 215,254 |
| 05 Apr 2024 | 5.40 | 5.45 | 5.36 | 5.37 | 5.37 | 240,791 |
| 04 Apr 2024 | 5.43 | 5.45 | 5.35 | 5.40 | 5.40 | 106,690 |
| 03 Apr 2024 | 5.41 | 5.44 | 5.36 | 5.39 | 5.39 | 260,177 |
| 02 Apr 2024 | 5.41 | 5.47 | 5.39 | 5.46 | 5.46 | 88,051 |
| 28 Mar 2024 | 5.31 | 5.50 | 5.31 | 5.50 | 5.50 | 170,137 |
| 27 Mar 2024 | 5.30 | 5.30 | 5.18 | 5.26 | 5.26 | 189,097 |
| 26 Mar 2024 | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | 68,392 |
| 25 Mar 2024 | 5.35 | 5.47 | 5.35 | 5.42 | 5.42 | 103,937 |
| 22 Mar 2024 | 5.36 | 5.42 | 5.36 | 5.41 | 5.41 | 103,948 |
| 21 Mar 2024 | 5.43 | 5.44 | 5.30 | 5.36 | 5.36 | 99,208 |
| 20 Mar 2024 | 5.45 | 5.54 | 5.40 | 5.42 | 5.42 | 119,474 |
| 19 Mar 2024 | 5.45 | 5.47 | 5.40 | 5.44 | 5.44 | 157,946 |
| 18 Mar 2024 | 5.36 | 5.49 | 5.36 | 5.43 | 5.43 | 158,643 |
| 15 Mar 2024 | 5.39 | 5.43 | 5.30 | 5.38 | 5.38 | 8,543,567 |
| 14 Mar 2024 | 5.51 | 5.51 | 5.35 | 5.38 | 5.38 | 268,593 |
| 13 Mar 2024 | 5.57 | 5.57 | 5.49 | 5.52 | 5.52 | 229,253 |
| 12 Mar 2024 | 5.59 | 5.64 | 5.54 | 5.54 | 5.54 | 240,494 |
| 11 Mar 2024 | 5.68 | 5.70 | 5.61 | 5.61 | 5.61 | 108,463 |
| 08 Mar 2024 | 5.71 | 5.82 | 5.67 | 5.73 | 5.73 | 353,055 |
| 07 Mar 2024 | 5.97 | 5.98 | 5.79 | 5.82 | 5.82 | 169,010 |
| 06 Mar 2024 | 5.87 | 5.97 | 5.84 | 5.95 | 5.95 | 103,001 |
| 05 Mar 2024 | 5.80 | 5.89 | 5.78 | 5.86 | 5.86 | 133,203 |
| 04 Mar 2024 | 5.87 | 5.89 | 5.78 | 5.83 | 5.83 | 2,471,529 |
| 01 Mar 2024 | 5.80 | 5.84 | 5.78 | 5.82 | 5.82 | 87,112 |
| 29 Feb 2024 | 5.70 | 5.81 | 5.70 | 5.77 | 5.77 | 150,275 |
| 28 Feb 2024 | 5.76 | 5.76 | 5.66 | 5.70 | 5.70 | 153,515 |
| 27 Feb 2024 | 5.72 | 5.80 | 5.71 | 5.78 | 5.78 | 95,097 |
| 26 Feb 2024 | 5.68 | 5.74 | 5.63 | 5.71 | 5.71 | 64,557 |
| 23 Feb 2024 | 5.68 | 5.72 | 5.64 | 5.66 | 5.66 | 105,645 |
| 22 Feb 2024 | 5.36 | 5.65 | 5.32 | 5.64 | 5.64 | 116,632 |
| 21 Feb 2024 | 5.52 | 5.64 | 5.52 | 5.61 | 5.61 | 109,633 |
| 20 Feb 2024 | 5.54 | 5.58 | 5.49 | 5.56 | 5.56 | 51,290 |
| 19 Feb 2024 | 5.56 | 5.59 | 5.53 | 5.53 | 5.53 | 91,455 |
| 16 Feb 2024 | 5.55 | 5.59 | 5.53 | 5.54 | 5.54 | 89,303 |
| 15 Feb 2024 | 5.52 | 5.53 | 5.48 | 5.52 | 5.52 | 166,190 |
| 14 Feb 2024 | 5.42 | 5.51 | 5.38 | 5.49 | 5.49 | 181,217 |
| 13 Feb 2024 | 5.55 | 5.55 | 5.45 | 5.46 | 5.46 | 184,976 |
| 12 Feb 2024 | 5.58 | 5.58 | 5.53 | 5.54 | 5.54 | 79,801 |
| 09 Feb 2024 | 5.57 | 5.61 | 5.48 | 5.55 | 5.55 | 92,953 |
| 08 Feb 2024 | 5.66 | 5.69 | 5.60 | 5.61 | 5.61 | 131,199 |
| 07 Feb 2024 | 5.63 | 5.68 | 5.60 | 5.61 | 5.61 | 179,764 |
| 06 Feb 2024 | 5.53 | 5.58 | 5.50 | 5.54 | 5.54 | 239,779 |
| 05 Feb 2024 | 5.58 | 5.64 | 5.51 | 5.63 | 5.63 | 177,470 |
| 02 Feb 2024 | 5.52 | 5.68 | 5.28 | 5.65 | 5.65 | 1,033,156 |
| 01 Feb 2024 | 5.30 | 5.53 | 5.08 | 5.52 | 5.52 | 219,639 |
| 31 Jan 2024 | 5.44 | 5.59 | 5.43 | 5.57 | 5.57 | 134,683 |
| 30 Jan 2024 | 5.43 | 5.47 | 5.37 | 5.41 | 5.41 | 228,649 |
| 29 Jan 2024 | 5.37 | 5.45 | 5.33 | 5.45 | 5.45 | 217,597 |
| 25 Jan 2024 | 5.32 | 5.39 | 5.28 | 5.38 | 5.38 | 185,380 |
| 24 Jan 2024 | 5.24 | 5.27 | 5.21 | 5.27 | 5.27 | 95,595 |
| 23 Jan 2024 | 5.19 | 5.24 | 5.16 | 5.22 | 5.22 | 234,074 |
| 22 Jan 2024 | 5.24 | 5.25 | 5.16 | 5.21 | 5.21 | 121,769 |
| 19 Jan 2024 | 5.28 | 5.29 | 5.18 | 5.20 | 5.20 | 143,486 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | 2,107,926 |
| 16 Jan 2024 | 5.21 | 5.26 | 5.16 | 5.24 | 5.24 | 134,150 |
| 15 Jan 2024 | 5.23 | 5.28 | 5.22 | 5.27 | 5.27 | 56,764 |
| 12 Jan 2024 | 5.21 | 5.26 | 5.20 | 5.22 | 5.22 | 59,593 |
| 11 Jan 2024 | 5.24 | 5.27 | 5.19 | 5.26 | 5.26 | 101,305 |
| 10 Jan 2024 | 5.31 | 5.31 | 5.20 | 5.20 | 5.20 | 106,436 |
| 09 Jan 2024 | 5.30 | 5.34 | 5.28 | 5.30 | 5.30 | 3,153,669 |
| 08 Jan 2024 | 5.21 | 5.26 | 5.20 | 5.23 | 5.23 | 83,828 |
| 05 Jan 2024 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | 97,585 |
| 04 Jan 2024 | 5.21 | 5.30 | 5.21 | 5.29 | 5.29 | 70,640 |
| 03 Jan 2024 | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | 124,167 |
| 02 Jan 2024 | 5.23 | 5.29 | 5.20 | 5.29 | 5.29 | 62,768 |
| 29 Dec 2023 | 5.17 | 5.25 | 5.16 | 5.22 | 5.22 | 2,096,525 |
| 28 Dec 2023 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | 99,084 |
| 27 Dec 2023 | 5.19 | 5.22 | 5.14 | 5.18 | 5.18 | 42,611 |
| 22 Dec 2023 | 5.26 | 5.26 | 5.14 | 5.17 | 5.17 | 76,743 |
| 21 Dec 2023 | 5.22 | 5.26 | 5.16 | 5.20 | 5.20 | 383,626 |
| 20 Dec 2023 | 5.15 | 5.23 | 5.14 | 5.19 | 5.19 | 391,756 |
| 19 Dec 2023 | 5.06 | 5.11 | 5.01 | 5.11 | 5.11 | 1,170,609 |
| 18 Dec 2023 | 5.07 | 5.11 | 4.99 | 5.01 | 5.01 | 343,513 |
| 15 Dec 2023 | 5.06 | 5.16 | 5.05 | 5.15 | 5.15 | 364,505 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 4.86 | 4.91 | 4.86 | 4.90 | 4.90 | 190,053 |
| 12 Dec 2023 | 4.79 | 4.88 | 4.76 | 4.87 | 4.87 | 572,116 |
| 11 Dec 2023 | 4.80 | 4.85 | 4.75 | 4.78 | 4.78 | 271,973 |
| 08 Dec 2023 | 4.74 | 4.79 | 4.70 | 4.77 | 4.77 | 340,317 |
| 07 Dec 2023 | 4.76 | 4.83 | 4.76 | 4.78 | 4.78 | 156,389 |
| 06 Dec 2023 | 4.68 | 4.77 | 4.66 | 4.76 | 4.76 | 252,787 |
| 05 Dec 2023 | 4.68 | 4.70 | 4.63 | 4.65 | 4.65 | 280,180 |
| 04 Dec 2023 | 4.71 | 4.77 | 4.69 | 4.74 | 4.74 | 530,673 |
| 01 Dec 2023 | 4.63 | 4.70 | 4.62 | 4.67 | 4.67 | 169,695 |
| 30 Nov 2023 | 4.65 | 4.71 | 4.59 | 4.70 | 4.70 | 557,421 |
| 29 Nov 2023 | 4.66 | 4.67 | 4.62 | 4.65 | 4.65 | 191,849 |
| 28 Nov 2023 | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | 705,949 |
| 27 Nov 2023 | 4.68 | 4.68 | 4.63 | 4.67 | 4.67 | 383,506 |
| 24 Nov 2023 | 4.63 | 4.68 | 4.53 | 4.65 | 4.65 | 153,620 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.