Nufarm Finance (NZ) Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	91.700	91.700	91.600	91.680	83.669	1,395
2023-12-08	91.510	91.940	90.500	91.940	83.906	3,802
2023-12-07	92.000	92.200	91.500	91.500	83.505	1,356
2023-12-06	90.150	92.250	90.140	92.000	83.961	1,224
2023-12-05	90.140	90.450	90.140	90.450	82.546	914
2023-12-04	90.300	90.500	90.100	90.100	82.227	2,108
2023-12-01	90.250	90.300	90.250	90.300	82.409	656
2023-11-30	90.001	90.250	89.990	90.250	82.364	1,144
2023-11-29	90.449	90.500	90.449	90.500	82.592	1,521
2023-11-28	90.450	90.450	90.449	90.449	82.545	769
2023-11-27	90.250	90.450	90.250	90.450	82.546	7,249
2023-11-24	90.449	90.450	90.250	90.350	82.455	2,799
2023-11-23	89.600	90.500	89.600	90.450	82.546	3,305
2023-11-22	90.250	90.490	89.510	90.490	82.583	5,875
2023-11-21	90.000	90.500	90.000	90.500	82.592	1,136
2023-11-20	89.600	90.000	89.600	90.000	82.136	303
2023-11-17	90.250	90.260	89.800	89.800	81.953	2,502
2023-11-16	90.450	90.900	90.450	90.900	82.957	1,257
2023-11-15	90.550	90.550	90.400	90.450	82.546	2,172
2023-11-14	89.510	89.750	89.500	89.750	81.908	1,593
2023-11-13	89.700	89.750	89.500	89.500	81.679	3,506
2023-11-10	89.700	89.740	89.700	89.740	81.898	508
2023-11-09	89.820	89.820	89.700	89.760	81.917	1,244
2023-11-08	89.820	90.000	89.820	89.820	81.971	1,166
2023-11-07	90.000	90.000	89.700	89.800	81.953	2,448
2023-11-06	89.900	90.000	89.750	90.000	82.136	5,377
2023-11-03	90.000	90.000	89.901	89.980	82.117	722
2023-11-02	90.500	90.500	90.000	90.000	82.136	3,081
2023-11-01	90.500	90.500	90.300	90.500	82.592	1,271
2023-10-31	90.990	91.000	90.990	91.000	83.048	119
2023-10-30	89.800	90.750	89.800	90.750	82.820	2,816
2023-10-27	90.000	90.000	89.800	89.810	81.962	1,293
2023-10-26	90.251	90.251	90.000	90.000	82.136	330
2023-10-25	90.500	90.500	90.250	90.250	82.364	493
2023-10-24	90.250	90.600	90.250	90.250	82.364	874
2023-10-23	91.500	91.500	91.000	91.000	83.048	326
2023-10-20	91.500	91.500	91.500	91.500	83.505	25
2023-10-19	91.450	91.450	91.000	91.000	83.048	373
2023-10-18	91.500	91.500	91.000	91.000	83.048	1,063
2023-10-17	92.300	92.300	91.540	91.540	83.541	1,881
2023-10-16	91.901	92.300	91.600	92.300	84.235	1,329
2023-10-13	91.600	92.250	91.600	91.901	83.871	1,657
2023-10-12	91.050	91.500	91.050	91.500	83.505	110
2023-10-11	91.000	91.000	91.000	91.000	83.048	100
2023-10-10	89.700	90.110	89.700	90.100	82.227	1,458
2023-10-09	89.600	89.601	89.600	89.601	81.772	773
2023-10-06	89.501	90.000	89.500	89.500	81.679	2,040
2023-10-05	90.500	90.500	89.600	90.200	82.318	549
2023-10-04	93.000	93.300	93.000	93.000	81.388	2,787
2023-10-03	93.340	93.640	93.000	93.000	81.388	1,749
2023-10-02	93.300	93.950	93.300	93.640	81.948	701
2023-09-29	93.000	93.200	93.000	93.200	81.563	280
2023-09-28	93.300	93.300	93.010	93.290	81.642	523
2023-09-27	93.200	93.500	93.200	93.300	81.650	2,094
2023-09-26	93.000	93.800	93.000	93.800	82.088	2,526
2023-09-25	93.300	93.300	93.000	93.100	81.475	2,787
2023-09-22	93.301	93.301	93.300	93.300	81.650	100
2023-09-21	93.650	93.650	93.301	93.301	81.651	145
2023-09-20	93.650	93.740	93.650	93.740	82.035	859
2023-09-19	93.650	93.650	93.650	93.650	81.957	81

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-04	4.2427 AUD
2024-04-04	4.1485 AUD
2023-10-05	3.8195 AUD
2023-04-05	3.6761 AUD
2022-10-06	2.4120 AUD
2022-04-08	2.0206 AUD
2021-10-06	2.0036 AUD
2021-04-06	1.9971 AUD
2020-10-06	2.0783 AUD
2020-04-06	2.4310 AUD
2019-10-04	2.8440 AUD
2019-04-04	2.9923 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.