Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-01-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-12-30 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 547 |
| 2022-12-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2022-12-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2022-12-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 7,885 |
| 2022-12-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 4,386 |
| 2022-12-21 | 1.725 | 1.725 | 1.720 | 1.720 | 1.720 | 7,848 |
| 2022-12-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,774 |
| 2022-12-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,651 |
| 2022-12-16 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2022-12-15 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2022-12-14 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 2,931 |
| 2022-12-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-12-09 | 1.795 | 1.800 | 1.795 | 1.800 | 1.800 | 2,620 |
| 2022-12-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2022-12-07 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 1,589 |
| 2022-12-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-12-05 | 1.885 | 1.910 | 1.885 | 1.910 | 1.910 | 1,200 |
| 2022-12-02 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2022-12-01 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2022-11-30 | 1.780 | 1.785 | 1.780 | 1.785 | 1.785 | 1,541 |
| 2022-11-29 | 1.865 | 1.865 | 1.765 | 1.770 | 1.770 | 3,086 |
| 2022-11-28 | 1.930 | 1.930 | 1.865 | 1.865 | 1.865 | 3,029 |
| 2022-11-25 | 1.870 | 1.940 | 1.870 | 1.940 | 1.940 | 40,433 |
| 2022-11-24 | 1.835 | 1.860 | 1.810 | 1.860 | 1.860 | 9,341 |
| 2022-11-23 | 1.870 | 1.905 | 1.870 | 1.905 | 1.905 | 3,608 |
| 2022-11-22 | 1.750 | 1.870 | 1.750 | 1.870 | 1.870 | 21,080 |
| 2022-11-21 | 1.670 | 1.750 | 1.665 | 1.750 | 1.750 | 9,659 |
| 2022-11-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2022-11-17 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 3,365 |
| 2022-11-16 | 1.565 | 1.625 | 1.565 | 1.625 | 1.625 | 5,512 |
| 2022-11-15 | 1.630 | 1.630 | 1.500 | 1.570 | 1.570 | 9,754 |
| 2022-11-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-11-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-11-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,108 |
| 2022-11-09 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2022-11-08 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2022-11-07 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 645 |
| 2022-11-04 | 1.760 | 1.760 | 1.695 | 1.700 | 1.700 | 22,443 |
| 2022-11-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-11-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-11-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-10-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 127,653 |
| 2022-10-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-10-27 | 1.635 | 1.635 | 1.625 | 1.625 | 1.625 | 652 |
| 2022-10-26 | 1.650 | 1.700 | 1.615 | 1.615 | 1.615 | 2,215,620 |
| 2022-10-25 | 1.600 | 1.605 | 1.595 | 1.605 | 1.605 | 14,432 |
| 2022-10-24 | 1.700 | 1.700 | 1.650 | 1.670 | 1.670 | 15,072 |
| 2022-10-21 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 8,766 |
| 2022-10-20 | 1.650 | 1.700 | 1.650 | 1.670 | 1.670 | 29,000 |
| 2022-10-19 | 1.715 | 1.715 | 1.690 | 1.690 | 1.690 | 12,259 |
| 2022-10-18 | 1.735 | 1.735 | 1.655 | 1.700 | 1.700 | 7,231 |
| 2022-10-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-10-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-10-13 | 1.720 | 1.870 | 1.720 | 1.740 | 1.740 | 7,830 |
| 2022-10-12 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2022-10-11 | 1.800 | 1.800 | 1.765 | 1.765 | 1.765 | 5,600 |
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.