Nobleoak Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.800	1.800	1.800	1.800	1.800	0
2023-09-20	1.800	1.800	1.800	1.800	1.800	0
2023-09-19	1.750	1.830	1.750	1.800	1.800	2,251
2023-09-18	1.800	1.800	1.800	1.800	1.800	0
2023-09-15	1.770	1.800	1.770	1.800	1.800	3,365
2023-09-14	1.770	1.800	1.770	1.800	1.800	5,753
2023-09-13	1.800	1.800	1.770	1.770	1.770	179,636
2023-09-12	1.800	1.800	1.800	1.800	1.800	13,661
2023-09-11	1.820	1.820	1.770	1.770	1.770	1,038
2023-09-08	1.830	1.840	1.830	1.830	1.830	8,845
2023-09-07	1.835	1.850	1.835	1.850	1.850	10,303
2023-09-06	1.835	1.845	1.835	1.845	1.845	3
2023-09-05	1.790	1.850	1.790	1.850	1.850	5,035
2023-09-04	1.755	1.830	1.755	1.800	1.800	17,349
2023-09-01	1.800	1.800	1.800	1.800	1.800	0
2023-08-31	1.750	1.800	1.750	1.800	1.800	31,775
2023-08-30	1.750	1.800	1.750	1.800	1.800	16,330
2023-08-29	1.800	1.800	1.790	1.790	1.790	10,500
2023-08-28	1.810	1.810	1.810	1.810	1.810	0
2023-08-25	1.730	1.810	1.730	1.810	1.810	5,632
2023-08-24	1.710	1.710	1.710	1.710	1.710	21
2023-08-23	1.710	1.710	1.710	1.710	1.710	13
2023-08-22	1.710	1.710	1.710	1.710	1.710	1,445
2023-08-21	1.690	1.690	1.690	1.690	1.690	0
2023-08-18	1.690	1.690	1.690	1.690	1.690	5,624
2023-08-17	1.690	1.690	1.690	1.690	1.690	5,388
2023-08-16	1.690	1.690	1.690	1.690	1.690	0
2023-08-15	1.690	1.690	1.690	1.690	1.690	7,432
2023-08-14	1.690	1.690	1.690	1.690	1.690	43
2023-08-11	1.730	1.730	1.730	1.730	1.730	450,001
2023-08-10	1.750	1.750	1.750	1.750	1.750	0
2023-08-09	1.710	1.750	1.710	1.750	1.750	2,664
2023-08-08	1.700	1.700	1.700	1.700	1.700	0
2023-08-07	1.700	1.700	1.700	1.700	1.700	0
2023-08-04	1.700	1.700	1.700	1.700	1.700	0
2023-08-03	1.700	1.700	1.700	1.700	1.700	10,608
2023-08-02	1.700	1.700	1.700	1.700	1.700	35
2023-08-01	1.700	1.700	1.700	1.700	1.700	8,802
2023-07-31	1.620	1.620	1.620	1.620	1.620	10
2023-07-28	1.670	1.670	1.670	1.670	1.670	0
2023-07-27	1.610	1.670	1.610	1.670	1.670	2,455
2023-07-26	1.650	1.650	1.650	1.650	1.650	0
2023-07-25	1.650	1.650	1.650	1.650	1.650	0
2023-07-24	1.700	1.740	1.650	1.650	1.650	16,454
2023-07-21	1.645	1.645	1.645	1.645	1.645	0
2023-07-20	1.645	1.645	1.645	1.645	1.645	0
2023-07-19	1.645	1.645	1.645	1.645	1.645	4,017
2023-07-18	1.600	1.645	1.565	1.615	1.615	3,195
2023-07-17	1.560	1.580	1.560	1.580	1.580	27,197
2023-07-14	1.645	1.645	1.645	1.645	1.645	7
2023-07-13	1.635	1.635	1.555	1.600	1.600	11,611
2023-07-12	1.695	1.695	1.598	1.600	1.600	914,580
2023-07-11	1.710	1.710	1.710	1.710	1.710	64
2023-07-10	1.705	1.705	1.690	1.690	1.690	4,352
2023-07-07	1.700	1.700	1.690	1.690	1.690	6,263
2023-07-06	1.750	1.775	1.690	1.775	1.775	3,854
2023-07-05	1.800	1.800	1.800	1.800	1.800	300
2023-07-04	1.800	1.800	1.800	1.800	1.800	2,500
2023-07-03	1.830	1.830	1.830	1.830	1.830	0
2023-06-30	1.830	1.830	1.810	1.830	1.830	23,100

← NewerPage 14 of 22 · 1,266 trading daysOlder →

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.