Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.445 | 1.460 | 1.445 | 1.455 | 1.455 | 11,606 |
| 2024-06-06 | 1.495 | 1.505 | 1.445 | 1.455 | 1.455 | 36,327 |
| 2024-06-05 | 1.500 | 1.505 | 1.495 | 1.495 | 1.495 | 15,729 |
| 2024-06-04 | 1.540 | 1.540 | 1.505 | 1.505 | 1.505 | 4,567 |
| 2024-06-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-05-31 | 1.520 | 1.585 | 1.520 | 1.570 | 1.570 | 2,813 |
| 2024-05-30 | 1.525 | 1.530 | 1.520 | 1.520 | 1.520 | 22,025 |
| 2024-05-29 | 1.540 | 1.585 | 1.540 | 1.570 | 1.570 | 3,425 |
| 2024-05-28 | 1.530 | 1.600 | 1.530 | 1.550 | 1.550 | 18,867 |
| 2024-05-27 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 5,839 |
| 2024-05-24 | 1.520 | 1.570 | 1.520 | 1.560 | 1.560 | 20,978 |
| 2024-05-23 | 1.540 | 1.570 | 1.525 | 1.570 | 1.570 | 10,135 |
| 2024-05-22 | 1.550 | 1.555 | 1.515 | 1.515 | 1.515 | 8,308 |
| 2024-05-21 | 1.550 | 1.550 | 1.545 | 1.550 | 1.550 | 17,610 |
| 2024-05-20 | 1.550 | 1.585 | 1.545 | 1.545 | 1.545 | 59,023 |
| 2024-05-17 | 1.580 | 1.610 | 1.580 | 1.593 | 1.593 | 20,366 |
| 2024-05-16 | 1.550 | 1.575 | 1.505 | 1.505 | 1.505 | 16,140 |
| 2024-05-15 | 1.580 | 1.583 | 1.550 | 1.550 | 1.550 | 7,189 |
| 2024-05-14 | 1.540 | 1.590 | 1.540 | 1.580 | 1.580 | 21,958 |
| 2024-05-13 | 1.580 | 1.580 | 1.500 | 1.550 | 1.550 | 16,077 |
| 2024-05-10 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 2,670 |
| 2024-05-09 | 1.555 | 1.610 | 1.555 | 1.610 | 1.610 | 1,512 |
| 2024-05-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-05-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 231 |
| 2024-05-06 | 1.600 | 1.615 | 1.570 | 1.615 | 1.615 | 7,358 |
| 2024-05-03 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 2,001 |
| 2024-05-02 | 1.550 | 1.575 | 1.550 | 1.570 | 1.570 | 6,497 |
| 2024-05-01 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 18,827 |
| 2024-04-30 | 1.630 | 1.630 | 1.555 | 1.555 | 1.555 | 18,849 |
| 2024-04-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 48,146 |
| 2024-04-26 | 1.650 | 1.650 | 1.628 | 1.650 | 1.650 | 58,075 |
| 2024-04-24 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 178,365 |
| 2024-04-23 | 1.615 | 1.620 | 1.615 | 1.620 | 1.620 | 2,095 |
| 2024-04-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-19 | 1.620 | 1.650 | 1.590 | 1.650 | 1.650 | 5,356 |
| 2024-04-18 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 1,540 |
| 2024-04-17 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 14,753 |
| 2024-04-16 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 7,140 |
| 2024-04-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-12 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 18,636 |
| 2024-04-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 5 |
| 2024-04-10 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 29,197 |
| 2024-04-09 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 96,374 |
| 2024-04-08 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 83,278 |
| 2024-04-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,748 |
| 2024-04-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,314 |
| 2024-04-03 | 1.600 | 1.600 | 1.590 | 1.595 | 1.595 | 25,540 |
| 2024-04-02 | 1.620 | 1.620 | 1.605 | 1.620 | 1.620 | 62,016 |
| 2024-03-28 | 1.605 | 1.620 | 1.600 | 1.620 | 1.620 | 9,814 |
| 2024-03-27 | 1.630 | 1.630 | 1.595 | 1.615 | 1.615 | 47,524 |
| 2024-03-26 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 5,142 |
| 2024-03-25 | 1.525 | 1.600 | 1.525 | 1.535 | 1.535 | 4,250 |
| 2024-03-22 | 1.540 | 1.555 | 1.525 | 1.540 | 1.540 | 22,541 |
| 2024-03-21 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 3 |
| 2024-03-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-03-19 | 1.525 | 1.620 | 1.525 | 1.620 | 1.620 | 16,904 |
| 2024-03-18 | 1.610 | 1.620 | 1.545 | 1.545 | 1.545 | 845 |
| 2024-03-15 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 6,860 |
| 2024-03-14 | 1.575 | 1.575 | 1.550 | 1.550 | 1.550 | 500,737 |
| 2024-03-13 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
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.