Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.475 | 1.475 | 1.450 | 1.455 | 1.455 | 3,902 |
| 2025-11-05 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 18,327 |
| 2025-11-04 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 8,407 |
| 2025-11-03 | 1.470 | 1.500 | 1.430 | 1.430 | 1.430 | 318,305 |
| 2025-10-31 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 11,778 |
| 2025-10-30 | 1.515 | 1.545 | 1.435 | 1.435 | 1.435 | 14,912 |
| 2025-10-29 | 1.515 | 1.545 | 1.510 | 1.515 | 1.515 | 2,157 |
| 2025-10-28 | 1.560 | 1.560 | 1.535 | 1.535 | 1.535 | 1,041 |
| 2025-10-27 | 1.525 | 1.555 | 1.510 | 1.540 | 1.540 | 14,872 |
| 2025-10-24 | 1.555 | 1.555 | 1.500 | 1.500 | 1.500 | 35,762 |
| 2025-10-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,415,000 |
| 2025-10-22 | 1.525 | 1.575 | 1.520 | 1.525 | 1.525 | 60,665 |
| 2025-10-21 | 1.535 | 1.535 | 1.530 | 1.530 | 1.530 | 14,279 |
| 2025-10-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-10-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,665 |
| 2025-10-16 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 3,184 |
| 2025-10-15 | 1.540 | 1.580 | 1.540 | 1.550 | 1.550 | 16,011 |
| 2025-10-14 | 1.520 | 1.520 | 1.515 | 1.515 | 1.515 | 10,618 |
| 2025-10-13 | 1.560 | 1.560 | 1.515 | 1.515 | 1.515 | 17,142 |
| 2025-10-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,600 |
| 2025-10-09 | 1.505 | 1.600 | 1.505 | 1.600 | 1.600 | 2,074,433 |
| 2025-10-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 350 |
| 2025-10-07 | 1.530 | 1.530 | 1.505 | 1.505 | 1.505 | 2,104 |
| 2025-10-06 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 142 |
| 2025-10-03 | 1.545 | 1.545 | 1.500 | 1.500 | 1.500 | 33,015 |
| 2025-10-02 | 1.545 | 1.550 | 1.500 | 1.545 | 1.545 | 12,589 |
| 2025-10-01 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 9,459 |
| 2025-09-30 | 1.510 | 1.510 | 1.505 | 1.505 | 1.505 | 2,230 |
| 2025-09-29 | 1.510 | 1.510 | 1.505 | 1.505 | 1.505 | 5,101 |
| 2025-09-26 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 3,117 |
| 2025-09-25 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 739 |
| 2025-09-24 | 1.515 | 1.540 | 1.505 | 1.505 | 1.505 | 77,531 |
| 2025-09-23 | 1.505 | 1.505 | 1.490 | 1.490 | 1.490 | 14,590 |
| 2025-09-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-19 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 8,033 |
| 2025-09-18 | 1.535 | 1.575 | 1.535 | 1.550 | 1.550 | 33,552 |
| 2025-09-17 | 1.540 | 1.540 | 1.485 | 1.485 | 1.485 | 61,995 |
| 2025-09-16 | 1.530 | 1.540 | 1.490 | 1.540 | 1.540 | 46,696 |
| 2025-09-15 | 1.500 | 1.530 | 1.490 | 1.490 | 1.490 | 9,864 |
| 2025-09-12 | 1.520 | 1.535 | 1.490 | 1.490 | 1.490 | 11,681 |
| 2025-09-11 | 1.510 | 1.540 | 1.485 | 1.540 | 1.540 | 33,474 |
| 2025-09-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,560 |
| 2025-09-09 | 1.555 | 1.555 | 1.485 | 1.550 | 1.550 | 121,590 |
| 2025-09-08 | 1.495 | 1.615 | 1.495 | 1.615 | 1.615 | 37,578 |
| 2025-09-05 | 1.490 | 1.495 | 1.490 | 1.495 | 1.495 | 10,723 |
| 2025-09-04 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 11,973 |
| 2025-09-03 | 1.510 | 1.515 | 1.485 | 1.510 | 1.510 | 4,506 |
| 2025-09-02 | 1.450 | 1.490 | 1.440 | 1.490 | 1.490 | 181,891 |
| 2025-09-01 | 1.420 | 1.455 | 1.410 | 1.410 | 1.410 | 49,212 |
| 2025-08-29 | 1.410 | 1.480 | 1.405 | 1.435 | 1.435 | 71,007 |
| 2025-08-28 | 1.350 | 1.410 | 1.350 | 1.355 | 1.355 | 5,773 |
| 2025-08-27 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 4,921 |
| 2025-08-26 | 1.310 | 1.350 | 1.263 | 1.300 | 1.300 | 27,253 |
| 2025-08-25 | 1.390 | 1.400 | 1.330 | 1.330 | 1.330 | 40,683 |
| 2025-08-22 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 851 |
| 2025-08-21 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 13,603 |
| 2025-08-20 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 90,137 |
| 2025-08-19 | 1.370 | 1.385 | 1.370 | 1.385 | 1.385 | 8,616 |
| 2025-08-18 | 1.365 | 1.370 | 1.360 | 1.370 | 1.370 | 20,627 |
| 2025-08-15 | 1.360 | 1.395 | 1.360 | 1.380 | 1.380 | 10,976 |
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.