Nufarm Finance (NZ) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	91.500	92.000	91.500	92.000	77.381	132
2022-12-29	91.850	92.000	91.500	92.000	77.381	491
2022-12-28	92.000	92.000	92.000	92.000	77.381	0
2022-12-23	91.500	92.000	91.500	92.000	77.381	770
2022-12-22	91.500	91.510	91.260	91.500	76.960	1,476
2022-12-21	91.000	91.250	91.000	91.250	76.750	285
2022-12-20	92.499	92.499	91.000	91.000	76.540	2,452
2022-12-19	91.000	92.500	91.000	92.500	77.801	291
2022-12-16	92.500	92.500	90.300	91.000	76.540	763
2022-12-15	91.000	92.500	90.300	92.500	77.801	911
2022-12-14	90.000	91.000	90.000	91.000	76.540	866
2022-12-13	89.900	90.000	89.900	90.000	75.698	1,431
2022-12-12	90.300	90.300	90.300	90.300	75.951	0
2022-12-09	90.000	90.300	90.000	90.300	75.951	284
2022-12-08	89.900	90.001	89.900	90.000	75.698	2,378
2022-12-07	89.900	90.000	89.900	89.900	75.614	1,284
2022-12-06	89.950	90.000	89.950	90.000	75.698	479
2022-12-05	89.500	89.950	89.500	89.950	75.656	220
2022-12-02	89.476	89.500	89.001	89.500	75.278	530
2022-12-01	88.260	88.500	88.260	88.500	74.437	1,691
2022-11-30	89.000	89.300	89.000	89.010	74.866	1,126
2022-11-29	88.500	90.000	88.500	89.950	75.656	2,066
2022-11-28	90.000	90.000	90.000	90.000	75.698	1,333
2022-11-25	89.800	90.000	89.800	90.000	75.698	277
2022-11-24	88.400	88.800	88.300	88.300	74.269	424
2022-11-23	88.250	88.250	88.250	88.250	74.227	612
2022-11-22	87.810	87.810	87.810	87.810	73.856	580
2022-11-21	89.640	89.640	87.550	87.550	73.638	503
2022-11-18	88.400	89.750	88.400	89.750	75.488	1,277
2022-11-17	88.500	88.500	88.500	88.500	74.437	946
2022-11-16	88.490	88.500	88.000	88.500	74.437	1,110
2022-11-15	88.100	88.500	88.000	88.500	74.437	706
2022-11-14	88.200	88.200	88.100	88.100	74.100	211
2022-11-11	88.500	88.500	88.500	88.500	74.437	166
2022-11-10	88.150	88.150	88.100	88.110	74.109	1,108
2022-11-09	87.410	88.000	87.410	88.000	74.016	222
2022-11-08	88.500	88.990	88.500	88.990	74.849	152
2022-11-07	87.500	88.200	87.500	88.200	74.185	449
2022-11-04	87.300	88.000	87.300	88.000	74.016	564
2022-11-03	87.200	87.200	87.200	87.200	73.343	0
2022-11-02	87.200	87.200	87.200	87.200	73.343	105
2022-11-01	86.500	86.500	86.500	86.500	72.755	446
2022-10-31	87.500	87.500	87.300	87.300	73.428	376
2022-10-28	86.750	87.500	86.750	87.500	73.596	909
2022-10-27	85.860	86.700	85.600	86.700	72.923	1,757
2022-10-26	86.000	86.750	85.850	85.850	72.208	926
2022-10-25	86.000	86.001	86.000	86.001	72.335	51
2022-10-24	86.001	86.001	86.000	86.000	72.334	222
2022-10-21	86.740	86.750	86.000	86.000	72.334	333
2022-10-20	86.500	86.500	86.000	86.500	72.755	357
2022-10-19	85.760	86.050	85.760	86.000	72.334	1,441
2022-10-18	85.050	86.000	85.000	86.000	72.334	3,206
2022-10-17	85.400	86.000	85.400	86.000	72.334	623
2022-10-14	85.110	85.110	85.000	85.000	71.493	2,442
2022-10-13	84.970	85.000	84.970	85.000	71.493	2,721
2022-10-12	85.000	85.100	85.000	85.000	71.493	507
2022-10-11	85.000	85.000	85.000	85.000	71.493	954
2022-10-10	86.000	86.750	84.600	86.750	72.965	1,079
2022-10-07	86.400	87.000	86.400	86.750	72.965	1,627
2022-10-06	86.250	87.000	86.250	87.000	73.175	150

← NewerPage 17 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.