Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 13,393 |
| 2025-08-13 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 17,941 |
| 2025-08-12 | 1.355 | 1.380 | 1.340 | 1.380 | 1.380 | 14,388 |
| 2025-08-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-08-08 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 6,324 |
| 2025-08-07 | 1.375 | 1.375 | 1.350 | 1.350 | 1.350 | 84,794 |
| 2025-08-06 | 1.395 | 1.395 | 1.350 | 1.350 | 1.350 | 41,848 |
| 2025-08-05 | 1.365 | 1.420 | 1.365 | 1.380 | 1.380 | 18,912 |
| 2025-08-04 | 1.370 | 1.405 | 1.370 | 1.405 | 1.405 | 555 |
| 2025-08-01 | 1.405 | 1.405 | 1.380 | 1.380 | 1.380 | 10,030 |
| 2025-07-31 | 1.380 | 1.440 | 1.380 | 1.405 | 1.405 | 26,581 |
| 2025-07-30 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 71,114 |
| 2025-07-29 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 55,736 |
| 2025-07-28 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 27,326 |
| 2025-07-25 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 9,973 |
| 2025-07-24 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 8,794 |
| 2025-07-23 | 1.440 | 1.440 | 1.390 | 1.440 | 1.440 | 4,836,351 |
| 2025-07-22 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 11,429 |
| 2025-07-21 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 7,852 |
| 2025-07-18 | 1.410 | 1.443 | 1.410 | 1.420 | 1.420 | 11,330 |
| 2025-07-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,503 |
| 2025-07-16 | 1.410 | 1.450 | 1.410 | 1.420 | 1.420 | 976 |
| 2025-07-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-07-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,968 |
| 2025-07-11 | 1.405 | 1.445 | 1.395 | 1.445 | 1.445 | 53,244 |
| 2025-07-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-07-09 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 5,928 |
| 2025-07-08 | 1.440 | 1.475 | 1.400 | 1.410 | 1.410 | 13,506 |
| 2025-07-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 5,381 |
| 2025-07-04 | 1.430 | 1.470 | 1.430 | 1.430 | 1.430 | 200 |
| 2025-07-03 | 1.405 | 1.465 | 1.400 | 1.445 | 1.445 | 980 |
| 2025-07-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-07-01 | 1.465 | 1.470 | 1.415 | 1.460 | 1.460 | 4,069 |
| 2025-06-30 | 1.455 | 1.520 | 1.455 | 1.520 | 1.520 | 49,749 |
| 2025-06-27 | 1.620 | 1.620 | 1.360 | 1.400 | 1.400 | 66,413 |
| 2025-06-26 | 1.380 | 1.660 | 1.380 | 1.600 | 1.600 | 204,858 |
| 2025-06-25 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 57,953 |
| 2025-06-24 | 1.435 | 1.435 | 1.405 | 1.405 | 1.405 | 3,753 |
| 2025-06-23 | 1.460 | 1.460 | 1.435 | 1.435 | 1.435 | 27,678 |
| 2025-06-20 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 46,981 |
| 2025-06-19 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 27,192 |
| 2025-06-18 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 27,562 |
| 2025-06-17 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 12,819 |
| 2025-06-16 | 1.500 | 1.595 | 1.500 | 1.535 | 1.535 | 42,992 |
| 2025-06-13 | 1.600 | 1.600 | 1.568 | 1.600 | 1.600 | 73,749 |
| 2025-06-12 | 1.555 | 1.645 | 1.555 | 1.630 | 1.630 | 40,251 |
| 2025-06-11 | 1.600 | 1.630 | 1.525 | 1.620 | 1.620 | 68,660 |
| 2025-06-10 | 1.405 | 1.630 | 1.400 | 1.620 | 1.620 | 382,058 |
| 2025-06-06 | 1.380 | 1.380 | 1.355 | 1.380 | 1.380 | 21,473 |
| 2025-06-05 | 1.375 | 1.450 | 1.375 | 1.375 | 1.375 | 20,043 |
| 2025-06-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-06-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-06-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,200 |
| 2025-05-30 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 10,259 |
| 2025-05-29 | 1.450 | 1.480 | 1.445 | 1.470 | 1.470 | 18,188 |
| 2025-05-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 29 |
| 2025-05-27 | 1.380 | 1.550 | 1.380 | 1.450 | 1.450 | 207,830 |
| 2025-05-26 | 1.420 | 1.420 | 1.355 | 1.355 | 1.355 | 95,274 |
| 2025-05-23 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2025-05-22 | 1.340 | 1.355 | 1.340 | 1.355 | 1.355 | 20,113 |
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.