Nufarm Finance (NZ) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	88.250	88.380	87.250	87.250	71.357	359
2022-10-04	87.000	87.700	87.000	87.700	71.725	808
2022-10-03	87.000	87.000	87.000	87.000	71.152	40
2022-09-30	86.800	87.050	86.760	87.000	71.152	422
2022-09-29	87.500	87.500	86.760	87.500	71.561	612
2022-09-28	87.500	87.500	86.800	87.500	71.561	1,450
2022-09-27	87.520	88.350	87.200	87.500	71.561	2,317
2022-09-26	87.500	87.500	87.500	87.500	71.561	0
2022-09-23	87.500	87.500	87.500	87.500	71.561	90
2022-09-21	88.000	88.000	88.000	88.000	71.970	200
2022-09-20	87.000	87.750	87.000	87.750	71.766	265
2022-09-19	87.000	87.500	86.500	87.500	71.561	3,089
2022-09-16	87.000	87.000	87.000	87.000	71.152	146
2022-09-15	87.500	87.500	87.000	87.000	71.152	1,379
2022-09-14	87.610	87.610	87.000	87.000	71.152	1,459
2022-09-13	88.600	88.690	88.600	88.690	72.534	440
2022-09-12	87.800	88.700	87.100	88.700	72.543	689
2022-09-09	88.700	88.700	88.700	88.700	72.543	97
2022-09-08	87.000	87.000	86.999	87.000	71.152	2,916
2022-09-07	87.050	87.050	87.000	87.000	71.152	760
2022-09-06	87.002	87.002	87.000	87.000	71.152	171
2022-09-05	87.170	87.170	87.000	87.000	71.152	171
2022-09-02	87.500	87.500	87.170	87.170	71.291	600
2022-09-01	87.500	87.500	87.500	87.500	71.561	44
2022-08-31	88.000	88.000	87.500	87.500	71.561	274
2022-08-30	87.170	87.170	87.000	87.000	71.152	32
2022-08-29	87.000	87.170	87.000	87.000	71.152	1,688
2022-08-26	87.020	87.020	87.000	87.000	71.152	2,472
2022-08-25	87.000	87.050	86.700	87.050	71.193	2,673
2022-08-24	88.000	88.000	87.050	87.050	71.193	623
2022-08-23	88.749	88.749	87.160	88.000	71.970	629
2022-08-22	88.450	88.750	87.900	88.750	72.584	1,246
2022-08-19	88.500	88.500	88.500	88.500	72.379	173
2022-08-18	88.300	88.300	88.300	88.300	72.215	27
2022-08-17	87.220	87.220	87.210	87.210	71.324	250
2022-08-16	86.300	87.250	86.300	87.002	71.154	1,047
2022-08-15	86.500	87.000	86.500	86.900	71.071	706
2022-08-12	88.500	88.800	86.500	86.500	70.743	879
2022-08-11	88.200	89.070	87.000	89.000	72.788	660
2022-08-10	89.500	90.000	89.500	89.500	73.197	995
2022-08-09	90.000	90.500	90.000	90.000	73.606	1,666
2022-08-08	89.000	90.000	89.000	89.800	73.442	2,128
2022-08-05	88.000	88.110	88.000	88.110	72.060	920
2022-08-04	88.000	88.500	88.000	88.500	72.379	668
2022-08-03	87.165	88.000	87.000	88.000	71.970	1,457
2022-08-02	87.000	87.000	86.500	86.500	70.743	925
2022-08-01	86.500	86.500	86.500	86.500	70.743	1,375
2022-07-29	85.500	86.500	85.500	86.500	70.743	1,035
2022-07-28	84.700	85.000	84.449	85.000	69.517	2,666
2022-07-27	84.010	84.450	84.010	84.450	69.067	459
2022-07-26	84.399	84.450	84.000	84.450	69.067	325
2022-07-25	83.552	84.450	83.552	84.450	69.067	222
2022-07-22	83.700	83.700	83.600	83.600	68.372	1,038
2022-07-21	83.699	83.700	83.500	83.550	68.331	2,114
2022-07-20	84.400	84.400	84.400	84.400	69.026	0
2022-07-19	84.400	84.400	84.400	84.400	69.026	83
2022-07-18	83.400	83.400	83.300	83.300	68.126	956
2022-07-15	83.600	83.600	83.200	83.200	68.044	2,587
2022-07-14	83.551	83.690	83.551	83.551	68.332	694
2022-07-13	83.560	83.560	83.550	83.550	68.331	713

← NewerPage 18 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.