Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,229 |
| 2025-02-20 | 1.460 | 1.490 | 1.460 | 1.460 | 1.460 | 249,742 |
| 2025-02-19 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 3,322 |
| 2025-02-18 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 25,135 |
| 2025-02-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-02-14 | 1.450 | 1.480 | 1.375 | 1.480 | 1.480 | 28,887 |
| 2025-02-13 | 1.425 | 1.450 | 1.425 | 1.450 | 1.450 | 18,292 |
| 2025-02-12 | 1.470 | 1.515 | 1.460 | 1.460 | 1.460 | 10,854 |
| 2025-02-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-02-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-02-07 | 1.525 | 1.525 | 1.520 | 1.520 | 1.520 | 4,333 |
| 2025-02-06 | 1.485 | 1.515 | 1.485 | 1.515 | 1.515 | 2,243 |
| 2025-02-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,078 |
| 2025-02-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 68,139 |
| 2025-02-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,231 |
| 2025-01-31 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 2,311 |
| 2025-01-30 | 1.590 | 1.590 | 1.510 | 1.550 | 1.550 | 18,547 |
| 2025-01-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 21,182 |
| 2025-01-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 27,317 |
| 2025-01-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 15,195 |
| 2025-01-23 | 1.580 | 1.580 | 1.575 | 1.580 | 1.580 | 13,252 |
| 2025-01-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-01-21 | 1.515 | 1.550 | 1.515 | 1.550 | 1.550 | 774 |
| 2025-01-20 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 178,476 |
| 2025-01-17 | 1.495 | 1.520 | 1.495 | 1.520 | 1.520 | 12,500 |
| 2025-01-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-01-15 | 1.440 | 1.455 | 1.435 | 1.450 | 1.450 | 20,664 |
| 2025-01-14 | 1.475 | 1.490 | 1.470 | 1.470 | 1.470 | 2,517 |
| 2025-01-13 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 14,272 |
| 2025-01-10 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 9,690 |
| 2025-01-09 | 1.535 | 1.535 | 1.530 | 1.530 | 1.530 | 20,052 |
| 2025-01-08 | 1.545 | 1.545 | 1.535 | 1.535 | 1.535 | 17,483 |
| 2025-01-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-01-06 | 1.615 | 1.615 | 1.550 | 1.590 | 1.590 | 5,976 |
| 2025-01-03 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2025-01-02 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2024-12-31 | 1.600 | 1.600 | 1.560 | 1.585 | 1.585 | 47,719 |
| 2024-12-30 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 0 |
| 2024-12-27 | 1.590 | 1.635 | 1.585 | 1.635 | 1.635 | 23,407 |
| 2024-12-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 7,868 |
| 2024-12-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,658 |
| 2024-12-20 | 1.605 | 1.645 | 1.600 | 1.645 | 1.645 | 14,463 |
| 2024-12-19 | 1.590 | 1.655 | 1.580 | 1.655 | 1.655 | 49,757 |
| 2024-12-18 | 1.635 | 1.640 | 1.625 | 1.640 | 1.640 | 3,233 |
| 2024-12-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-12-16 | 1.630 | 1.650 | 1.600 | 1.650 | 1.650 | 337,237 |
| 2024-12-13 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 316,237 |
| 2024-12-12 | 1.610 | 1.625 | 1.610 | 1.625 | 1.625 | 1,381 |
| 2024-12-11 | 1.600 | 1.635 | 1.600 | 1.635 | 1.635 | 884 |
| 2024-12-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 100,330 |
| 2024-12-09 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 265 |
| 2024-12-06 | 1.640 | 1.645 | 1.605 | 1.605 | 1.605 | 19,080 |
| 2024-12-05 | 1.650 | 1.650 | 1.570 | 1.570 | 1.570 | 5,980 |
| 2024-12-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 230 |
| 2024-12-03 | 1.625 | 1.665 | 1.580 | 1.665 | 1.665 | 11,602 |
| 2024-12-02 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 1,414 |
| 2024-11-29 | 1.650 | 1.670 | 1.645 | 1.645 | 1.645 | 2,218 |
| 2024-11-28 | 1.630 | 1.685 | 1.630 | 1.645 | 1.645 | 32,956 |
| 2024-11-27 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 3,229 |
| 2024-11-26 | 1.675 | 1.675 | 1.600 | 1.600 | 1.600 | 14,796 |
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.