Nufarm Finance (NZ) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	93.600	93.900	93.600	93.900	75.071	279
2022-01-17	93.340	93.340	93.340	93.340	74.624	34
2022-01-14	93.340	93.340	93.340	93.340	74.624	645
2022-01-13	93.500	93.500	93.200	93.340	74.624	1,220
2022-01-12	93.500	93.600	93.500	93.600	74.831	182
2022-01-11	93.501	93.501	93.500	93.500	74.751	276
2022-01-10	93.640	93.850	93.600	93.600	74.831	1,805
2022-01-07	93.750	93.750	93.500	93.500	74.751	468
2022-01-06	92.800	93.500	92.800	93.500	74.751	718
2022-01-05	93.800	93.800	92.800	92.800	74.192	395
2022-01-04	93.500	93.500	93.500	93.500	74.751	2,719
2021-12-31	93.800	93.800	93.800	93.800	74.991	1,445
2021-12-30	93.800	93.800	93.500	93.500	74.751	238
2021-12-29	93.750	93.800	93.750	93.800	74.991	250
2021-12-24	93.800	93.800	93.800	93.800	74.991	1,338
2021-12-23	93.500	93.800	93.500	93.800	74.991	772
2021-12-22	93.500	93.500	93.500	93.500	74.751	36
2021-12-21	93.000	93.500	92.800	93.500	74.751	313
2021-12-20	92.400	92.400	92.250	92.250	73.752	470
2021-12-17	92.860	93.001	91.800	91.800	73.392	4,527
2021-12-16	93.500	93.500	92.850	92.850	74.232	431
2021-12-15	93.300	93.500	93.300	93.500	74.751	3,076
2021-12-14	93.300	93.300	93.280	93.290	74.584	257
2021-12-13	93.250	93.300	93.000	93.300	74.592	599
2021-12-10	93.250	93.250	93.250	93.250	74.552	7
2021-12-09	93.750	93.750	92.800	92.800	74.192	1,037
2021-12-08	93.500	93.550	93.500	93.500	74.751	677
2021-12-07	93.000	93.750	93.000	93.750	74.951	464
2021-12-06	93.100	93.100	91.750	91.750	73.352	1,040
2021-12-03	91.810	93.100	91.800	93.100	74.432	4,078
2021-12-02	92.050	93.250	92.000	93.250	74.552	479
2021-12-01	94.160	94.160	93.900	93.900	75.071	842
2021-11-30	94.000	94.350	94.000	94.150	75.271	2,540
2021-11-29	94.100	94.280	94.000	94.280	75.375	3,196
2021-11-26	92.800	94.500	92.800	94.100	75.231	1,650
2021-11-25	92.100	92.800	92.100	92.800	74.192	1,321
2021-11-24	91.500	92.120	91.500	92.120	73.648	3,246
2021-11-23	90.800	91.500	90.260	91.500	73.153	1,320
2021-11-22	90.150	90.150	90.150	90.150	72.073	473
2021-11-19	91.000	91.000	91.000	91.000	72.753	330
2021-11-18	89.000	91.000	89.000	91.000	72.753	2,371
2021-11-17	88.470	88.800	88.470	88.550	70.794	792
2021-11-16	88.000	88.400	88.000	88.400	70.674	797
2021-11-15	87.570	88.300	87.570	88.000	70.354	1,000
2021-11-12	88.500	88.500	88.490	88.490	70.746	107
2021-11-11	86.750	86.750	86.750	86.750	69.355	2
2021-11-10	88.300	88.303	86.800	86.820	69.411	1,569
2021-11-09	88.580	88.590	88.000	88.250	70.554	385
2021-11-08	90.000	90.000	88.600	88.600	70.834	825
2021-11-05	90.000	90.000	90.000	90.000	71.953	447
2021-11-04	91.000	91.100	90.000	90.000	71.953	836
2021-11-03	90.800	91.000	90.800	91.000	72.753	3,022
2021-11-02	90.700	90.800	90.700	90.800	72.593	408
2021-11-01	90.100	90.500	90.100	90.500	72.353	926
2021-10-29	90.200	90.500	90.200	90.500	72.353	302
2021-10-28	89.250	90.500	89.000	90.500	72.353	1,084
2021-10-27	90.300	90.500	90.000	90.000	71.953	1,333
2021-10-26	89.500	90.300	89.500	90.300	72.193	2,287
2021-10-25	89.499	89.500	89.300	89.500	71.554	533
2021-10-22	89.000	89.000	89.000	89.000	71.154	1,697

← NewerPage 21 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.