Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 1.715 | 1.845 | 1.715 | 1.845 | 1.845 | 6,050 |
| 2023-06-28 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 11,094 |
| 2023-06-27 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 14,025 |
| 2023-06-26 | 1.705 | 1.705 | 1.690 | 1.700 | 1.700 | 11,300 |
| 2023-06-23 | 1.685 | 1.705 | 1.680 | 1.700 | 1.700 | 27,261 |
| 2023-06-22 | 1.705 | 1.720 | 1.650 | 1.720 | 1.720 | 43,968 |
| 2023-06-21 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 562 |
| 2023-06-20 | 1.735 | 1.735 | 1.720 | 1.725 | 1.725 | 3,023,025 |
| 2023-06-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 9,687 |
| 2023-06-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 21,000 |
| 2023-06-15 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 3 |
| 2023-06-14 | 1.660 | 1.730 | 1.650 | 1.730 | 1.730 | 6,972 |
| 2023-06-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,715 |
| 2023-06-09 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 10,520 |
| 2023-06-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,179 |
| 2023-06-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-06-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-06-05 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 2,138 |
| 2023-06-02 | 1.620 | 1.730 | 1.620 | 1.730 | 1.730 | 15,200 |
| 2023-06-01 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 1,018 |
| 2023-05-31 | 1.695 | 1.740 | 1.695 | 1.730 | 1.730 | 13,605 |
| 2023-05-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-05-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-05-26 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 3,896 |
| 2023-05-25 | 1.640 | 1.665 | 1.600 | 1.665 | 1.665 | 20,651 |
| 2023-05-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-05-23 | 1.700 | 1.720 | 1.650 | 1.650 | 1.650 | 13,064 |
| 2023-05-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-05-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,178 |
| 2023-05-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 29,963 |
| 2023-05-17 | 1.750 | 1.795 | 1.750 | 1.750 | 1.750 | 10,397 |
| 2023-05-16 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 3,941,350 |
| 2023-05-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 7,896 |
| 2023-05-12 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 625 |
| 2023-05-11 | 1.605 | 1.650 | 1.560 | 1.650 | 1.650 | 65,708 |
| 2023-05-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-08 | 1.910 | 1.910 | 1.800 | 1.800 | 1.800 | 6,544 |
| 2023-05-05 | 1.650 | 1.650 | 1.570 | 1.570 | 1.570 | 75,572 |
| 2023-05-04 | 1.705 | 1.705 | 1.670 | 1.670 | 1.670 | 507 |
| 2023-05-03 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 293,934 |
| 2023-05-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,951 |
| 2023-05-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-04-28 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 11,751 |
| 2023-04-27 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 0 |
| 2023-04-26 | 1.720 | 1.745 | 1.700 | 1.745 | 1.745 | 13,810 |
| 2023-04-24 | 1.700 | 1.755 | 1.680 | 1.720 | 1.720 | 83,633 |
| 2023-04-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2023-04-20 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 3,966 |
| 2023-04-19 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2023-04-18 | 1.700 | 1.700 | 1.685 | 1.685 | 1.685 | 14,240 |
| 2023-04-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 23,700 |
| 2023-04-14 | 1.780 | 1.800 | 1.755 | 1.755 | 1.755 | 37,096 |
| 2023-04-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-04-12 | 1.795 | 1.795 | 1.750 | 1.750 | 1.750 | 16,916 |
| 2023-04-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-04-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-04-05 | 1.785 | 1.785 | 1.750 | 1.750 | 1.750 | 682 |
| 2023-04-04 | 1.755 | 1.785 | 1.740 | 1.785 | 1.785 | 6,672 |
| 2023-04-03 | 1.850 | 1.855 | 1.745 | 1.750 | 1.750 | 88,628 |
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.