Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.560 | 1.570 | 1.548 | 1.570 | 1.570 | 362 |
| 2024-08-30 | 1.500 | 1.650 | 1.500 | 1.570 | 1.570 | 150,742 |
| 2024-08-29 | 1.470 | 1.500 | 1.470 | 1.495 | 1.495 | 8,685 |
| 2024-08-28 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 55,529 |
| 2024-08-27 | 1.485 | 1.500 | 1.460 | 1.470 | 1.470 | 758,973 |
| 2024-08-26 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 12,455 |
| 2024-08-23 | 1.455 | 1.470 | 1.455 | 1.470 | 1.470 | 7 |
| 2024-08-22 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 41,797 |
| 2024-08-21 | 1.465 | 1.465 | 1.450 | 1.450 | 1.450 | 5,322 |
| 2024-08-20 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 0 |
| 2024-08-19 | 1.430 | 1.495 | 1.430 | 1.485 | 1.485 | 3,666 |
| 2024-08-16 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 10,804 |
| 2024-08-15 | 1.425 | 1.445 | 1.425 | 1.445 | 1.445 | 1,075 |
| 2024-08-14 | 1.410 | 1.470 | 1.410 | 1.430 | 1.430 | 19,562 |
| 2024-08-13 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 37 |
| 2024-08-12 | 1.415 | 1.420 | 1.415 | 1.420 | 1.420 | 719 |
| 2024-08-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 219 |
| 2024-08-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 91 |
| 2024-08-07 | 1.405 | 1.440 | 1.400 | 1.420 | 1.420 | 4,684 |
| 2024-08-06 | 1.405 | 1.405 | 1.400 | 1.400 | 1.400 | 1,424 |
| 2024-08-05 | 1.405 | 1.420 | 1.405 | 1.420 | 1.420 | 2,158 |
| 2024-08-02 | 1.440 | 1.440 | 1.400 | 1.435 | 1.435 | 15,153 |
| 2024-08-01 | 1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 136,173 |
| 2024-07-31 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 28,555 |
| 2024-07-30 | 1.400 | 1.400 | 1.395 | 1.400 | 1.400 | 43,945 |
| 2024-07-29 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 807,382 |
| 2024-07-26 | 1.405 | 1.405 | 1.390 | 1.390 | 1.390 | 3,113 |
| 2024-07-25 | 1.400 | 1.420 | 1.398 | 1.405 | 1.405 | 111,805 |
| 2024-07-24 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 105,720 |
| 2024-07-23 | 1.400 | 1.450 | 1.390 | 1.400 | 1.400 | 724,513 |
| 2024-07-22 | 1.395 | 1.445 | 1.390 | 1.400 | 1.400 | 41,348 |
| 2024-07-19 | 1.410 | 1.410 | 1.385 | 1.385 | 1.385 | 40,209 |
| 2024-07-18 | 1.408 | 1.408 | 1.380 | 1.400 | 1.400 | 12,886,963 |
| 2024-07-17 | 1.435 | 1.450 | 1.400 | 1.420 | 1.420 | 25,991 |
| 2024-07-16 | 1.405 | 1.445 | 1.400 | 1.445 | 1.445 | 23,881 |
| 2024-07-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 640 |
| 2024-07-12 | 1.390 | 1.435 | 1.390 | 1.435 | 1.435 | 1,100 |
| 2024-07-11 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 6,830 |
| 2024-07-10 | 1.390 | 1.410 | 1.385 | 1.410 | 1.410 | 16,501 |
| 2024-07-09 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 43,620 |
| 2024-07-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 873 |
| 2024-07-05 | 1.320 | 1.460 | 1.318 | 1.460 | 1.460 | 27,004 |
| 2024-07-04 | 1.345 | 1.350 | 1.340 | 1.350 | 1.350 | 36,541 |
| 2024-07-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-02 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 13,293 |
| 2024-07-01 | 1.415 | 1.415 | 1.410 | 1.410 | 1.410 | 93 |
| 2024-06-28 | 1.440 | 1.440 | 1.430 | 1.435 | 1.435 | 16,724 |
| 2024-06-27 | 1.440 | 1.440 | 1.415 | 1.420 | 1.420 | 86,096 |
| 2024-06-26 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 33,321 |
| 2024-06-25 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 69,201 |
| 2024-06-24 | 1.400 | 1.400 | 1.388 | 1.400 | 1.400 | 42,902 |
| 2024-06-21 | 1.415 | 1.415 | 1.390 | 1.400 | 1.400 | 187,923 |
| 2024-06-20 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 50,758 |
| 2024-06-19 | 1.315 | 1.380 | 1.315 | 1.380 | 1.380 | 48,320 |
| 2024-06-18 | 1.410 | 1.410 | 1.285 | 1.300 | 1.300 | 41,534 |
| 2024-06-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10,000 |
| 2024-06-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-06-13 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 14,190 |
| 2024-06-12 | 1.455 | 1.485 | 1.420 | 1.485 | 1.485 | 11,917 |
| 2024-06-11 | 1.445 | 1.495 | 1.435 | 1.465 | 1.465 | 7,205 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.