Nufarm Finance (NZ) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	93.780	93.780	93.301	93.650	81.957	217
2023-09-15	93.850	93.850	93.780	93.780	82.070	1,159
2023-09-14	93.850	93.990	93.410	93.990	82.254	1,148
2023-09-13	93.300	93.850	93.300	93.850	82.132	434
2023-09-12	93.200	93.850	93.180	93.850	82.132	460
2023-09-11	93.010	93.900	93.000	93.900	82.175	1,697
2023-09-08	92.990	93.750	92.990	93.250	81.607	4,849
2023-09-07	93.000	93.010	92.990	92.990	81.379	1,743
2023-09-06	93.000	93.000	93.000	93.000	81.388	696
2023-09-05	92.501	93.000	92.500	92.990	81.379	1,686
2023-09-04	92.990	92.990	92.910	92.910	81.309	468
2023-09-01	93.000	93.000	93.000	93.000	81.388	250
2023-08-31	93.500	93.500	93.000	93.000	81.388	208
2023-08-30	93.450	93.500	93.450	93.500	81.825	125
2023-08-29	93.150	93.150	92.999	93.000	81.388	1,454
2023-08-28	93.400	93.400	93.100	93.400	81.738	648
2023-08-25	93.400	93.400	93.400	93.400	81.738	41
2023-08-24	93.101	93.101	92.550	92.550	80.994	2,476
2023-08-23	93.000	93.400	93.000	93.390	81.729	1,092
2023-08-22	93.350	93.350	93.350	93.350	81.694	30
2023-08-21	93.000	93.450	93.000	93.450	81.782	2,171
2023-08-18	93.050	93.050	93.000	93.000	81.388	2,188
2023-08-17	93.300	93.300	93.000	93.000	81.388	4,114
2023-08-16	92.650	92.702	92.650	92.702	81.127	211
2023-08-15	93.000	93.000	92.900	93.000	81.388	2,213
2023-08-14	92.900	92.900	92.900	92.900	81.300	88
2023-08-11	92.571	93.000	92.571	93.000	81.388	6,270
2023-08-10	92.350	93.450	92.350	93.450	81.782	593
2023-08-09	92.310	92.989	92.310	92.989	81.378	60
2023-08-08	92.300	92.300	92.300	92.300	80.775	27
2023-08-07	93.350	93.350	92.210	92.210	80.696	2,585
2023-08-04	93.389	93.400	93.350	93.400	81.738	874
2023-08-03	93.200	93.200	93.100	93.100	81.475	470
2023-08-02	93.400	93.400	93.400	93.400	81.738	100
2023-08-01	93.101	93.400	93.100	93.400	81.738	527
2023-07-31	92.500	93.400	92.500	93.400	81.738	2,824
2023-07-28	91.990	92.500	91.990	92.500	80.950	831
2023-07-27	91.900	92.000	91.700	92.000	80.513	1,057
2023-07-26	91.900	91.900	91.900	91.900	80.425	110
2023-07-25	91.650	92.000	91.650	92.000	80.513	1,109
2023-07-24	91.650	91.670	91.600	91.600	80.163	1,034
2023-07-21	91.640	91.900	91.620	91.900	80.425	1,717
2023-07-20	91.650	91.650	91.600	91.650	80.206	492
2023-07-19	91.969	91.980	91.600	91.600	80.163	502
2023-07-18	91.950	91.980	91.950	91.980	80.495	146
2023-07-17	91.950	91.950	91.950	91.950	80.469	143
2023-07-14	91.950	91.950	91.950	91.950	80.469	0
2023-07-13	91.950	91.950	91.950	91.950	80.469	92
2023-07-12	91.150	91.200	91.100	91.100	79.725	1,157
2023-07-11	91.960	91.980	91.960	91.970	80.486	1,039
2023-07-10	91.200	91.200	91.150	91.160	79.778	2,331
2023-07-07	91.500	91.500	91.200	91.220	79.830	1,395
2023-07-06	91.210	91.210	91.200	91.200	79.813	1,033
2023-07-05	91.100	91.100	91.100	91.100	79.725	333
2023-07-04	92.300	92.300	91.750	91.750	80.294	616
2023-07-03	92.300	92.300	92.300	92.300	80.775	42
2023-06-30	91.900	92.400	91.100	91.750	80.294	1,769
2023-06-29	91.749	91.750	91.749	91.750	80.294	661
2023-06-28	91.500	92.000	91.010	91.550	80.119	2,036
2023-06-27	91.200	92.000	91.200	92.000	80.513	1,591

← NewerPage 14 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.