Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1.853 | 1.853 | 1.853 | 1.853 | 1.853 | 0 |
| 2023-03-30 | 1.853 | 1.853 | 1.853 | 1.853 | 1.853 | 0 |
| 2023-03-29 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2023-03-28 | 1.785 | 1.785 | 1.740 | 1.755 | 1.755 | 11,500 |
| 2023-03-27 | 1.730 | 1.805 | 1.730 | 1.805 | 1.805 | 89,206 |
| 2023-03-24 | 1.880 | 1.880 | 1.825 | 1.825 | 1.825 | 15,347 |
| 2023-03-23 | 1.940 | 1.940 | 1.935 | 1.935 | 1.935 | 399 |
| 2023-03-22 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 59,092 |
| 2023-03-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-03-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-03-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 700 |
| 2023-03-16 | 1.930 | 1.955 | 1.930 | 1.950 | 1.950 | 257 |
| 2023-03-15 | 1.830 | 1.950 | 1.830 | 1.950 | 1.950 | 15,476 |
| 2023-03-14 | 1.765 | 1.785 | 1.765 | 1.785 | 1.785 | 5,563 |
| 2023-03-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2023-03-10 | 1.795 | 1.830 | 1.795 | 1.820 | 1.820 | 102,236 |
| 2023-03-09 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2023-03-08 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2023-03-07 | 1.730 | 1.735 | 1.730 | 1.735 | 1.735 | 3,124 |
| 2023-03-06 | 1.730 | 1.735 | 1.730 | 1.735 | 1.735 | 3 |
| 2023-03-03 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 406 |
| 2023-03-02 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 163 |
| 2023-03-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 861 |
| 2023-02-28 | 1.810 | 1.830 | 1.810 | 1.810 | 1.810 | 27,187 |
| 2023-02-27 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 7,241 |
| 2023-02-24 | 1.730 | 1.800 | 1.715 | 1.800 | 1.800 | 24,793 |
| 2023-02-23 | 1.800 | 1.800 | 1.795 | 1.800 | 1.800 | 9,306 |
| 2023-02-22 | 1.780 | 1.780 | 1.705 | 1.705 | 1.705 | 20,940 |
| 2023-02-21 | 1.778 | 1.778 | 1.740 | 1.755 | 1.755 | 6,833 |
| 2023-02-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 8,700 |
| 2023-02-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,862 |
| 2023-02-16 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 0 |
| 2023-02-15 | 1.750 | 1.848 | 1.750 | 1.848 | 1.848 | 3,800 |
| 2023-02-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-02-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-02-10 | 1.845 | 1.850 | 1.845 | 1.850 | 1.850 | 5,536 |
| 2023-02-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-02-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-02-07 | 1.795 | 1.905 | 1.795 | 1.900 | 1.900 | 279,675 |
| 2023-02-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-02-03 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 955,370 |
| 2023-02-02 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 2,714 |
| 2023-02-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-01-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2023-01-30 | 1.800 | 1.820 | 1.780 | 1.780 | 1.780 | 7,388 |
| 2023-01-27 | 1.785 | 1.820 | 1.780 | 1.780 | 1.780 | 24,986 |
| 2023-01-25 | 1.805 | 1.805 | 1.800 | 1.805 | 1.805 | 30,921 |
| 2023-01-24 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 630 |
| 2023-01-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 56 |
| 2023-01-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 19,600 |
| 2023-01-19 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 24,852 |
| 2023-01-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-01-17 | 1.795 | 1.800 | 1.795 | 1.800 | 1.800 | 7,602 |
| 2023-01-16 | 1.795 | 1.800 | 1.795 | 1.795 | 1.795 | 23,496 |
| 2023-01-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20,584 |
| 2023-01-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 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.