Nobleoak Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.230	2.230	2.230	2.230	2.230	0
2022-04-19	2.230	2.230	2.210	2.230	2.230	1,897
2022-04-14	2.260	2.270	2.230	2.230	2.230	17,832
2022-04-13	2.220	2.250	2.190	2.230	2.230	11,668
2022-04-12	2.220	2.220	2.180	2.180	2.180	5,001
2022-04-11	2.240	2.240	2.220	2.220	2.220	419
2022-04-08	2.270	2.270	2.270	2.270	2.270	0
2022-04-07	2.270	2.270	2.270	2.270	2.270	46,753
2022-04-06	2.230	2.230	2.230	2.230	2.230	0
2022-04-05	2.260	2.260	2.230	2.230	2.230	458
2022-04-04	2.260	2.270	2.250	2.260	2.260	17,277
2022-04-01	2.170	2.170	2.170	2.170	2.170	0
2022-03-31	2.170	2.170	2.170	2.170	2.170	0
2022-03-30	2.150	2.250	2.150	2.170	2.170	2,374
2022-03-29	2.270	2.270	2.270	2.270	2.270	0
2022-03-28	2.270	2.270	2.270	2.270	2.270	1,315
2022-03-25	2.260	2.260	2.210	2.260	2.260	5,571
2022-03-24	2.060	2.060	2.060	2.060	2.060	1,432
2022-03-23	2.250	2.250	2.250	2.250	2.250	0
2022-03-22	2.250	2.250	2.250	2.250	2.250	5,500
2022-03-21	2.270	2.270	2.270	2.270	2.270	0
2022-03-18	2.270	2.270	2.270	2.270	2.270	13,910
2022-03-17	2.270	2.280	2.270	2.270	2.270	8,819
2022-03-16	2.290	2.290	2.260	2.260	2.260	16,916
2022-03-15	2.325	2.325	2.310	2.310	2.310	2,859
2022-03-14	2.350	2.380	2.310	2.310	2.310	746
2022-03-11	2.360	2.370	2.360	2.370	2.370	2,711
2022-03-10	2.320	2.450	2.320	2.420	2.420	619,279
2022-03-09	2.300	2.350	2.300	2.350	2.350	35,925
2022-03-08	2.300	2.300	2.290	2.290	2.290	23,707
2022-03-07	2.330	2.330	2.300	2.300	2.300	1,683
2022-03-04	2.300	2.300	2.300	2.300	2.300	0
2022-03-03	2.380	2.380	2.300	2.300	2.300	8,583
2022-03-02	2.360	2.360	2.330	2.330	2.330	10,598
2022-03-01	2.380	2.390	2.380	2.390	2.390	45,288
2022-02-28	2.350	2.390	2.350	2.390	2.390	100,000
2022-02-25	2.340	2.340	2.340	2.340	2.340	9,546
2022-02-24	2.340	2.340	2.340	2.340	2.340	16,341
2022-02-23	2.340	2.340	2.340	2.340	2.340	0
2022-02-22	2.340	2.340	2.340	2.340	2.340	5,264
2022-02-21	2.280	2.280	2.280	2.280	2.280	0
2022-02-18	2.320	2.320	2.280	2.280	2.280	13,222
2022-02-17	2.315	2.340	2.315	2.320	2.320	3,136
2022-02-16	2.300	2.300	2.300	2.300	2.300	453
2022-02-15	2.340	2.340	2.300	2.300	2.300	8,584
2022-02-14	2.350	2.350	2.350	2.350	2.350	0
2022-02-11	2.340	2.350	2.340	2.350	2.350	36,623
2022-02-10	2.350	2.350	2.350	2.350	2.350	0
2022-02-09	2.330	2.350	2.300	2.350	2.350	5,742
2022-02-08	2.310	2.310	2.310	2.310	2.310	355
2022-02-07	2.300	2.300	2.300	2.300	2.300	20,200
2022-02-04	2.300	2.300	2.300	2.300	2.300	9,490
2022-02-03	2.300	2.300	2.300	2.300	2.300	4,849
2022-02-02	2.260	2.300	2.250	2.280	2.280	40,972
2022-02-01	2.300	2.300	2.290	2.290	2.290	20,000
2022-01-31	2.300	2.300	2.290	2.295	2.295	13,095
2022-01-28	2.340	2.340	2.290	2.300	2.300	13,150
2022-01-27	2.300	2.300	2.290	2.300	2.300	18,043
2022-01-25	2.300	2.300	2.300	2.300	2.300	4,419
2022-01-24	2.250	2.280	2.240	2.280	2.280	29,090

← NewerPage 20 of 22 · 1,265 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.