Nufarm Finance (NZ) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	83.600	84.000	83.600	84.000	68.699	1,866
2022-07-11	84.950	84.999	83.560	83.560	68.339	1,646
2022-07-08	84.949	84.950	84.949	84.950	69.476	105
2022-07-07	84.000	84.010	84.000	84.000	68.699	943
2022-07-06	83.850	83.850	83.850	83.850	68.576	89
2022-07-05	84.000	85.500	84.000	85.500	69.926	1,216
2022-07-04	84.500	84.500	83.800	83.800	68.535	460
2022-07-01	85.500	85.500	84.500	84.500	69.108	158
2022-06-30	86.000	86.000	86.000	86.000	70.334	35
2022-06-29	83.750	83.750	83.200	83.200	68.044	3,731
2022-06-28	83.600	83.600	83.500	83.500	68.290	388
2022-06-27	84.000	84.200	83.600	83.600	68.372	583
2022-06-24	84.000	84.000	83.600	83.600	68.372	477
2022-06-23	84.150	84.250	84.150	84.200	68.862	530
2022-06-22	84.150	85.000	84.000	84.000	68.699	832
2022-06-21	84.150	85.000	84.150	85.000	69.517	1,413
2022-06-20	84.250	84.300	84.000	84.150	68.821	409
2022-06-17	84.501	85.000	84.250	84.250	68.903	2,174
2022-06-16	85.000	85.000	85.000	85.000	69.517	113
2022-06-15	84.500	85.000	84.400	85.000	69.517	1,267
2022-06-14	85.100	85.100	84.500	84.500	69.108	3,440
2022-06-10	86.500	86.600	85.010	85.100	69.598	1,479
2022-06-09	84.990	86.500	84.990	86.500	70.743	603
2022-06-08	84.990	84.990	84.250	84.500	69.108	1,612
2022-06-07	84.500	84.750	84.500	84.600	69.189	1,091
2022-06-06	85.100	85.100	85.000	85.000	69.517	1,531
2022-06-03	86.500	86.500	85.000	85.000	69.517	1,335
2022-06-02	86.250	86.250	86.000	86.000	70.334	919
2022-06-01	87.250	87.250	86.200	86.200	70.498	1,130
2022-05-31	87.480	87.500	87.480	87.500	71.561	382
2022-05-30	87.500	87.950	87.500	87.500	71.561	4,103
2022-05-27	86.500	86.500	86.500	86.500	70.743	111
2022-05-26	86.000	86.500	85.500	86.500	70.743	1,248
2022-05-25	84.750	85.000	84.750	85.000	69.517	1,665
2022-05-24	86.550	87.500	82.000	84.500	69.108	8,979
2022-05-23	86.530	88.100	86.520	88.100	72.052	1,163
2022-05-20	87.800	88.450	87.800	88.450	72.338	343
2022-05-19	87.402	87.800	87.402	87.800	71.807	204
2022-05-18	87.490	87.490	87.490	87.490	71.553	132
2022-05-17	86.250	86.510	86.250	86.510	70.752	412
2022-05-16	86.210	86.210	86.200	86.200	70.498	1,216
2022-05-13	86.200	87.500	86.200	86.210	70.506	712
2022-05-12	87.900	87.900	86.200	86.200	70.498	1,233
2022-05-11	88.500	88.500	88.500	88.500	72.379	0
2022-05-10	87.250	88.500	87.250	88.500	72.379	18,137
2022-05-09	88.201	88.201	87.100	87.190	71.308	5,529
2022-05-06	88.300	88.300	88.300	88.300	72.215	0
2022-05-05	88.900	88.900	88.300	88.300	72.215	1,159
2022-05-04	88.300	88.300	88.300	88.300	72.215	926
2022-05-03	88.100	88.500	88.100	88.500	72.379	900
2022-05-02	87.760	89.000	87.760	87.900	71.888	939
2022-04-29	87.800	87.800	87.800	87.800	71.807	162
2022-04-28	88.989	88.989	88.989	88.989	72.779	1
2022-04-27	89.000	89.000	89.000	89.000	72.788	200
2022-04-26	87.700	87.900	87.650	87.760	71.774	1,548
2022-04-22	88.200	88.200	88.000	88.000	71.970	1,071
2022-04-21	88.400	88.400	88.000	88.000	71.970	372
2022-04-20	89.503	89.503	88.400	88.400	72.297	424
2022-04-19	89.500	89.500	89.500	89.500	73.197	89
2022-04-14	88.000	89.500	88.000	89.500	73.197	119

← NewerPage 19 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.