Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.330 | 1.330 | 1.328 | 1.330 | 1.330 | 17,850 |
| 2025-05-20 | 1.325 | 1.325 | 1.320 | 1.320 | 1.320 | 1,962 |
| 2025-05-19 | 1.350 | 1.350 | 1.315 | 1.315 | 1.315 | 30,133 |
| 2025-05-16 | 1.380 | 1.380 | 1.320 | 1.380 | 1.380 | 8,964 |
| 2025-05-15 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 11,722 |
| 2025-05-14 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-05-13 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-05-12 | 1.420 | 1.420 | 1.315 | 1.315 | 1.315 | 12,549 |
| 2025-05-09 | 1.405 | 1.415 | 1.405 | 1.410 | 1.410 | 214,697 |
| 2025-05-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,768 |
| 2025-05-07 | 1.325 | 1.325 | 1.310 | 1.310 | 1.310 | 16,243 |
| 2025-05-06 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 10,734 |
| 2025-05-05 | 1.335 | 1.335 | 1.310 | 1.310 | 1.310 | 7,382 |
| 2025-05-02 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 23,956 |
| 2025-05-01 | 1.415 | 1.420 | 1.375 | 1.375 | 1.375 | 37,196 |
| 2025-04-30 | 1.365 | 1.395 | 1.365 | 1.370 | 1.370 | 6,145 |
| 2025-04-29 | 1.375 | 1.420 | 1.350 | 1.355 | 1.355 | 107,256 |
| 2025-04-28 | 1.350 | 1.365 | 1.343 | 1.365 | 1.365 | 26,085 |
| 2025-04-24 | 1.340 | 1.353 | 1.285 | 1.310 | 1.310 | 31,461 |
| 2025-04-23 | 1.345 | 1.350 | 1.340 | 1.340 | 1.340 | 7,607 |
| 2025-04-22 | 1.355 | 1.355 | 1.315 | 1.315 | 1.315 | 227 |
| 2025-04-17 | 1.405 | 1.405 | 1.375 | 1.400 | 1.400 | 1,959 |
| 2025-04-16 | 1.405 | 1.410 | 1.405 | 1.410 | 1.410 | 4,529 |
| 2025-04-15 | 1.370 | 1.370 | 1.365 | 1.365 | 1.365 | 3,209 |
| 2025-04-14 | 1.360 | 1.360 | 1.355 | 1.360 | 1.360 | 95,840 |
| 2025-04-11 | 1.420 | 1.420 | 1.405 | 1.405 | 1.405 | 13,623 |
| 2025-04-10 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-04-09 | 1.415 | 1.415 | 1.405 | 1.405 | 1.405 | 21,666 |
| 2025-04-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 492 |
| 2025-04-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3,000 |
| 2025-04-04 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 607,607 |
| 2025-04-03 | 1.480 | 1.480 | 1.475 | 1.475 | 1.475 | 17,139 |
| 2025-04-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 716,215 |
| 2025-04-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 9,194 |
| 2025-03-31 | 1.405 | 1.480 | 1.405 | 1.480 | 1.480 | 824,904 |
| 2025-03-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,641 |
| 2025-03-27 | 1.420 | 1.425 | 1.405 | 1.405 | 1.405 | 24,030 |
| 2025-03-26 | 1.440 | 1.440 | 1.425 | 1.425 | 1.425 | 11,675 |
| 2025-03-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 167 |
| 2025-03-24 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 4,489 |
| 2025-03-21 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 13,662 |
| 2025-03-20 | 1.435 | 1.455 | 1.435 | 1.450 | 1.450 | 18,362 |
| 2025-03-19 | 1.435 | 1.440 | 1.435 | 1.440 | 1.440 | 3,725 |
| 2025-03-18 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 4 |
| 2025-03-17 | 1.500 | 1.505 | 1.420 | 1.460 | 1.460 | 50,541 |
| 2025-03-14 | 1.480 | 1.495 | 1.480 | 1.495 | 1.495 | 7,483 |
| 2025-03-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 350,000 |
| 2025-03-12 | 1.490 | 1.495 | 1.420 | 1.420 | 1.420 | 12,429 |
| 2025-03-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 450,553 |
| 2025-03-10 | 1.510 | 1.510 | 1.495 | 1.495 | 1.495 | 3,230 |
| 2025-03-07 | 1.565 | 1.565 | 1.510 | 1.565 | 1.565 | 7,617 |
| 2025-03-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 13,072 |
| 2025-03-05 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 20,746 |
| 2025-03-04 | 1.545 | 1.580 | 1.540 | 1.580 | 1.580 | 1,967,597 |
| 2025-03-03 | 1.515 | 1.515 | 1.510 | 1.510 | 1.510 | 1,940 |
| 2025-02-28 | 1.600 | 1.650 | 1.500 | 1.500 | 1.500 | 102,462 |
| 2025-02-27 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 4,116 |
| 2025-02-26 | 1.448 | 1.465 | 1.438 | 1.465 | 1.465 | 168,033 |
| 2025-02-25 | 1.445 | 1.445 | 1.435 | 1.435 | 1.435 | 827 |
| 2025-02-24 | 1.455 | 1.455 | 1.420 | 1.440 | 1.440 | 134,860 |
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.