Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.455 | 1.455 | 1.410 | 1.450 | 1.450 | 1,011 |
| 2026-02-03 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2026-02-02 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 5 |
| 2026-01-30 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 35,771 |
| 2026-01-29 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 7,035 |
| 2026-01-28 | 1.415 | 1.415 | 1.410 | 1.410 | 1.410 | 1,691 |
| 2026-01-27 | 1.442 | 1.480 | 1.425 | 1.425 | 1.425 | 17,781 |
| 2026-01-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-21 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 11,787 |
| 2026-01-20 | 1.485 | 1.485 | 1.450 | 1.450 | 1.450 | 19,064 |
| 2026-01-19 | 1.490 | 1.495 | 1.490 | 1.495 | 1.495 | 1,705 |
| 2026-01-16 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 792 |
| 2026-01-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-01-14 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 7,490 |
| 2026-01-13 | 1.530 | 1.530 | 1.455 | 1.505 | 1.505 | 1,028 |
| 2026-01-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 407 |
| 2026-01-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 4,951 |
| 2026-01-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 49 |
| 2026-01-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 8,694 |
| 2026-01-06 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 46,447 |
| 2026-01-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 412 |
| 2026-01-02 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-12-31 | 1.405 | 1.420 | 1.405 | 1.405 | 1.405 | 2,013,666 |
| 2025-12-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,177 |
| 2025-12-29 | 1.410 | 1.410 | 1.405 | 1.410 | 1.410 | 51,820 |
| 2025-12-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-12-23 | 1.410 | 1.420 | 1.405 | 1.420 | 1.420 | 7,239 |
| 2025-12-22 | 1.415 | 1.415 | 1.410 | 1.410 | 1.410 | 7,770 |
| 2025-12-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,400 |
| 2025-12-18 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 2,440 |
| 2025-12-17 | 1.405 | 1.415 | 1.405 | 1.405 | 1.405 | 16,870 |
| 2025-12-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-12-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-12-12 | 1.420 | 1.500 | 1.420 | 1.470 | 1.470 | 7,178 |
| 2025-12-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-12-10 | 1.375 | 1.400 | 1.375 | 1.390 | 1.390 | 56,954 |
| 2025-12-09 | 1.430 | 1.430 | 1.375 | 1.375 | 1.375 | 47,748 |
| 2025-12-08 | 1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 17,609 |
| 2025-12-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 399 |
| 2025-12-04 | 1.415 | 1.415 | 1.395 | 1.395 | 1.395 | 7,549 |
| 2025-12-03 | 1.400 | 1.435 | 1.380 | 1.380 | 1.380 | 58,390 |
| 2025-12-02 | 1.400 | 1.400 | 1.385 | 1.385 | 1.385 | 31,528 |
| 2025-12-01 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 22,725 |
| 2025-11-28 | 1.425 | 1.425 | 1.420 | 1.420 | 1.420 | 5,402 |
| 2025-11-27 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 598 |
| 2025-11-26 | 1.420 | 1.460 | 1.420 | 1.420 | 1.420 | 5,466 |
| 2025-11-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-11-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-11-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-11-20 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 2,555 |
| 2025-11-19 | 1.375 | 1.420 | 1.360 | 1.370 | 1.370 | 38,985 |
| 2025-11-18 | 1.390 | 1.390 | 1.370 | 1.375 | 1.375 | 13,187 |
| 2025-11-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-11-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-11-13 | 1.350 | 1.420 | 1.350 | 1.400 | 1.400 | 54,458 |
| 2025-11-12 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 81,548 |
| 2025-11-11 | 1.480 | 1.480 | 1.370 | 1.400 | 1.400 | 90,656 |
| 2025-11-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-11-07 | 1.455 | 1.455 | 1.440 | 1.440 | 1.440 | 71,941 |
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.