Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 154 |
| 2026-04-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,122 |
| 2026-04-23 | 1.250 | 1.275 | 1.250 | 1.270 | 1.270 | 91,237 |
| 2026-04-22 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 205 |
| 2026-04-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2026-04-20 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 16,743 |
| 2026-04-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,999 |
| 2026-04-16 | 1.235 | 1.235 | 1.220 | 1.225 | 1.225 | 988 |
| 2026-04-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,365 |
| 2026-04-14 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 23,957 |
| 2026-04-13 | 1.160 | 1.210 | 1.150 | 1.155 | 1.155 | 36,286 |
| 2026-04-10 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 5,242 |
| 2026-04-09 | 1.215 | 1.215 | 1.185 | 1.190 | 1.190 | 37,440 |
| 2026-04-08 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 12,589 |
| 2026-04-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-04-02 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 32,155 |
| 2026-04-01 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 41,310 |
| 2026-03-31 | 1.290 | 1.290 | 1.205 | 1.205 | 1.205 | 13,484 |
| 2026-03-30 | 1.255 | 1.255 | 1.240 | 1.240 | 1.240 | 86,665 |
| 2026-03-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 8,798 |
| 2026-03-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,151 |
| 2026-03-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,272 |
| 2026-03-24 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 3,160 |
| 2026-03-23 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 7,643 |
| 2026-03-20 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 17,941 |
| 2026-03-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-03-18 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 18,436 |
| 2026-03-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 823 |
| 2026-03-16 | 1.295 | 1.300 | 1.295 | 1.300 | 1.300 | 514 |
| 2026-03-13 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2026-03-12 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2026-03-11 | 1.250 | 1.335 | 1.250 | 1.335 | 1.335 | 21,139 |
| 2026-03-10 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 34,500 |
| 2026-03-09 | 1.345 | 1.350 | 1.260 | 1.295 | 1.295 | 60,443 |
| 2026-03-06 | 1.350 | 1.370 | 1.345 | 1.345 | 1.345 | 19,169 |
| 2026-03-05 | 1.350 | 1.395 | 1.350 | 1.350 | 1.350 | 30,831 |
| 2026-03-04 | 1.350 | 1.395 | 1.350 | 1.373 | 1.373 | 6,292 |
| 2026-03-03 | 1.385 | 1.405 | 1.350 | 1.405 | 1.405 | 16,173 |
| 2026-03-02 | 1.340 | 1.340 | 1.325 | 1.325 | 1.325 | 13,262 |
| 2026-02-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,607 |
| 2026-02-26 | 1.390 | 1.410 | 1.320 | 1.320 | 1.320 | 43,001 |
| 2026-02-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3,673 |
| 2026-02-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 75,000 |
| 2026-02-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 714 |
| 2026-02-20 | 1.375 | 1.400 | 1.355 | 1.380 | 1.380 | 20,216 |
| 2026-02-19 | 1.355 | 1.480 | 1.355 | 1.480 | 1.480 | 43,665 |
| 2026-02-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-02-17 | 1.350 | 1.450 | 1.350 | 1.450 | 1.450 | 843 |
| 2026-02-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-02-13 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 840 |
| 2026-02-12 | 1.415 | 1.420 | 1.400 | 1.420 | 1.420 | 70,309 |
| 2026-02-11 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 7,276 |
| 2026-02-10 | 1.443 | 1.445 | 1.350 | 1.410 | 1.410 | 95,550 |
| 2026-02-09 | 1.410 | 1.410 | 1.385 | 1.410 | 1.410 | 18,036 |
| 2026-02-06 | 1.360 | 1.410 | 1.350 | 1.360 | 1.360 | 782,086 |
| 2026-02-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-02-04 | 1.455 | 1.455 | 1.410 | 1.450 | 1.450 | 1,011 |
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.