Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.170 | 1.200 | 1.155 | 1.170 | 1.170 | 185,714 |
| 2026-07-23 | 1.150 | 1.150 | 1.125 | 1.140 | 1.140 | 49,971 |
| 2026-07-22 | 1.165 | 1.165 | 1.155 | 1.155 | 1.155 | 61,374 |
| 2026-07-21 | 1.190 | 1.190 | 1.140 | 1.155 | 1.155 | 128,959 |
| 2026-07-20 | 1.195 | 1.195 | 1.190 | 1.190 | 1.190 | 4,495 |
| 2026-07-17 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 8,201 |
| 2026-07-16 | 1.195 | 1.200 | 1.180 | 1.180 | 1.180 | 86,931 |
| 2026-07-15 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 41,141 |
| 2026-07-14 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 9 |
| 2026-07-13 | 1.203 | 1.210 | 1.195 | 1.195 | 1.195 | 9,829 |
| 2026-07-10 | 1.205 | 1.205 | 1.195 | 1.195 | 1.195 | 18,107 |
| 2026-07-09 | 1.195 | 1.195 | 1.185 | 1.185 | 1.185 | 929 |
| 2026-07-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 686 |
| 2026-07-07 | 1.250 | 1.250 | 1.185 | 1.185 | 1.185 | 73,321 |
| 2026-07-06 | 1.245 | 1.335 | 1.245 | 1.255 | 1.255 | 106,410 |
| 2026-07-03 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2026-07-02 | 1.245 | 1.245 | 1.240 | 1.245 | 1.245 | 19,080 |
| 2026-07-01 | 1.190 | 1.235 | 1.190 | 1.235 | 1.235 | 13,659 |
| 2026-06-30 | 1.190 | 1.200 | 1.150 | 1.190 | 1.190 | 71,153 |
| 2026-06-29 | 1.185 | 1.195 | 1.180 | 1.190 | 1.190 | 55,997 |
| 2026-06-26 | 1.280 | 1.280 | 1.185 | 1.185 | 1.185 | 55,469 |
| 2026-06-25 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 9,589 |
| 2026-06-24 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 26,108 |
| 2026-06-23 | 1.330 | 1.330 | 1.288 | 1.300 | 1.300 | 149,423 |
| 2026-06-22 | 1.270 | 1.385 | 1.270 | 1.370 | 1.370 | 51,519 |
| 2026-06-19 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-06-18 | 1.225 | 1.265 | 1.225 | 1.265 | 1.265 | 15,698 |
| 2026-06-17 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 99 |
| 2026-06-16 | 1.250 | 1.250 | 1.205 | 1.205 | 1.205 | 11,330 |
| 2026-06-15 | 1.200 | 1.205 | 1.180 | 1.205 | 1.205 | 17,207 |
| 2026-06-12 | 1.185 | 1.185 | 1.170 | 1.170 | 1.170 | 29,093 |
| 2026-06-11 | 1.190 | 1.260 | 1.190 | 1.220 | 1.220 | 21,491 |
| 2026-06-10 | 1.235 | 1.235 | 1.180 | 1.180 | 1.180 | 16,256 |
| 2026-06-09 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 1,710 |
| 2026-06-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-03 | 1.250 | 1.265 | 1.200 | 1.200 | 1.200 | 61,431 |
| 2026-06-02 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 7,125 |
| 2026-06-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,314 |
| 2026-05-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 579 |
| 2026-05-28 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 11,692 |
| 2026-05-27 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 14,599 |
| 2026-05-26 | 1.240 | 1.275 | 1.240 | 1.275 | 1.275 | 13,060 |
| 2026-05-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-05-22 | 1.245 | 1.275 | 1.240 | 1.240 | 1.240 | 8,529 |
| 2026-05-21 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 500 |
| 2026-05-20 | 1.270 | 1.310 | 1.235 | 1.235 | 1.235 | 23,141 |
| 2026-05-19 | 1.300 | 1.300 | 1.255 | 1.270 | 1.270 | 36,332 |
| 2026-05-18 | 1.205 | 1.260 | 1.205 | 1.240 | 1.240 | 8,691 |
| 2026-05-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,586 |
| 2026-05-14 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 1,050 |
| 2026-05-13 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-05-12 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 3,000 |
| 2026-05-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 183 |
| 2026-05-08 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 344 |
| 2026-05-07 | 1.250 | 1.300 | 1.250 | 1.275 | 1.275 | 28,773 |
| 2026-05-06 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 480,824 |
| 2026-05-05 | 1.275 | 1.340 | 1.270 | 1.340 | 1.340 | 11,215 |
| 2026-05-04 | 1.305 | 1.305 | 1.270 | 1.270 | 1.270 | 27,892 |
| 2026-05-01 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 738 |
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.