Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-03-11 | 1.555 | 1.635 | 1.550 | 1.625 | 1.625 | 18,481 |
| 2024-03-08 | 1.535 | 1.580 | 1.535 | 1.575 | 1.575 | 6,457 |
| 2024-03-07 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 0 |
| 2024-03-06 | 1.500 | 1.515 | 1.490 | 1.515 | 1.515 | 8,321 |
| 2024-03-05 | 1.600 | 1.645 | 1.590 | 1.620 | 1.620 | 17,878 |
| 2024-03-04 | 1.640 | 1.640 | 1.610 | 1.640 | 1.640 | 56,824 |
| 2024-03-01 | 1.550 | 1.695 | 1.550 | 1.690 | 1.690 | 6,397 |
| 2024-02-29 | 1.490 | 1.535 | 1.480 | 1.535 | 1.535 | 104,646 |
| 2024-02-28 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 1,145,698 |
| 2024-02-27 | 1.415 | 1.420 | 1.380 | 1.380 | 1.380 | 15,093 |
| 2024-02-26 | 1.450 | 1.450 | 1.385 | 1.420 | 1.420 | 19,338 |
| 2024-02-23 | 1.450 | 1.455 | 1.410 | 1.455 | 1.455 | 104,305 |
| 2024-02-22 | 1.410 | 1.495 | 1.400 | 1.450 | 1.450 | 203,508 |
| 2024-02-21 | 1.430 | 1.435 | 1.405 | 1.405 | 1.405 | 77,844 |
| 2024-02-20 | 1.445 | 1.445 | 1.425 | 1.435 | 1.435 | 184,545 |
| 2024-02-19 | 1.415 | 1.470 | 1.415 | 1.435 | 1.435 | 488,624 |
| 2024-02-16 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 1,529 |
| 2024-02-15 | 1.395 | 1.395 | 1.380 | 1.380 | 1.380 | 41,920 |
| 2024-02-14 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 23,400 |
| 2024-02-13 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 37,024 |
| 2024-02-12 | 1.505 | 1.505 | 1.500 | 1.505 | 1.505 | 6,099 |
| 2024-02-09 | 1.500 | 1.505 | 1.500 | 1.505 | 1.505 | 49,430 |
| 2024-02-08 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 40,848 |
| 2024-02-07 | 1.510 | 1.510 | 1.495 | 1.500 | 1.500 | 46,349 |
| 2024-02-06 | 1.545 | 1.550 | 1.508 | 1.510 | 1.510 | 37,977 |
| 2024-02-05 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 6,376 |
| 2024-02-02 | 1.600 | 1.645 | 1.540 | 1.540 | 1.540 | 52,092 |
| 2024-02-01 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 3,724 |
| 2024-01-31 | 1.560 | 1.570 | 1.538 | 1.560 | 1.560 | 10,869 |
| 2024-01-30 | 1.595 | 1.608 | 1.550 | 1.550 | 1.550 | 78,095 |
| 2024-01-29 | 1.610 | 1.610 | 1.585 | 1.585 | 1.585 | 17,205 |
| 2024-01-25 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 49,945 |
| 2024-01-24 | 1.700 | 1.705 | 1.700 | 1.700 | 1.700 | 52,767 |
| 2024-01-23 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 13 |
| 2024-01-22 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 11,404 |
| 2024-01-19 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 53,061 |
| 2024-01-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 25,000 |
| 2024-01-17 | 1.775 | 1.795 | 1.775 | 1.795 | 1.795 | 1,045 |
| 2024-01-16 | 1.738 | 1.795 | 1.738 | 1.795 | 1.795 | 8,086 |
| 2024-01-15 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2024-01-12 | 1.695 | 1.735 | 1.695 | 1.735 | 1.735 | 14,059 |
| 2024-01-11 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 3,423 |
| 2024-01-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-01-09 | 1.625 | 1.625 | 1.590 | 1.590 | 1.590 | 326 |
| 2024-01-08 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 4,974 |
| 2024-01-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-01-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-01-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-01-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 499 |
| 2023-12-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2023-12-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2023-12-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2023-12-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2023-12-21 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 2,651 |
| 2023-12-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 262 |
| 2023-12-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-12-18 | 1.690 | 1.690 | 1.615 | 1.670 | 1.670 | 17,089 |
| 2023-12-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-12-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 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.