Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.660 | 1.675 | 1.660 | 1.675 | 1.675 | 24,297 |
| 2024-11-22 | 1.620 | 1.660 | 1.590 | 1.660 | 1.660 | 22,061 |
| 2024-11-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 675 |
| 2024-11-20 | 1.620 | 1.658 | 1.620 | 1.620 | 1.620 | 209,872 |
| 2024-11-19 | 1.600 | 1.655 | 1.600 | 1.650 | 1.650 | 65,533 |
| 2024-11-18 | 1.615 | 1.615 | 1.585 | 1.600 | 1.600 | 20,629 |
| 2024-11-15 | 1.600 | 1.615 | 1.600 | 1.615 | 1.615 | 5,691 |
| 2024-11-14 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 855,346 |
| 2024-11-13 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 17,675 |
| 2024-11-12 | 1.595 | 1.610 | 1.565 | 1.565 | 1.565 | 12,759 |
| 2024-11-11 | 1.615 | 1.615 | 1.560 | 1.595 | 1.595 | 12,234 |
| 2024-11-08 | 1.565 | 1.615 | 1.555 | 1.615 | 1.615 | 2,491 |
| 2024-11-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 8,342 |
| 2024-11-06 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2024-11-05 | 1.535 | 1.615 | 1.530 | 1.615 | 1.615 | 32,709 |
| 2024-11-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 800,234 |
| 2024-11-01 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 30,673 |
| 2024-10-31 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 11,234 |
| 2024-10-30 | 1.600 | 1.600 | 1.595 | 1.600 | 1.600 | 213,316 |
| 2024-10-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-28 | 1.635 | 1.640 | 1.635 | 1.640 | 1.640 | 1,857 |
| 2024-10-25 | 1.630 | 1.635 | 1.605 | 1.635 | 1.635 | 10,672 |
| 2024-10-24 | 1.620 | 1.640 | 1.620 | 1.620 | 1.620 | 15,301 |
| 2024-10-23 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 3,287 |
| 2024-10-22 | 1.585 | 1.630 | 1.580 | 1.630 | 1.630 | 29,833 |
| 2024-10-21 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2024-10-18 | 1.590 | 1.600 | 1.575 | 1.575 | 1.575 | 18,794 |
| 2024-10-17 | 1.595 | 1.645 | 1.595 | 1.645 | 1.645 | 5,921 |
| 2024-10-16 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2024-10-15 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2024-10-14 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 687 |
| 2024-10-11 | 1.605 | 1.605 | 1.600 | 1.600 | 1.600 | 9,066 |
| 2024-10-10 | 1.640 | 1.650 | 1.640 | 1.640 | 1.640 | 21,922 |
| 2024-10-09 | 1.630 | 1.645 | 1.630 | 1.645 | 1.645 | 1,398 |
| 2024-10-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-04 | 1.645 | 1.645 | 1.640 | 1.640 | 1.640 | 2,142 |
| 2024-10-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 13,064 |
| 2024-10-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 6,478 |
| 2024-10-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 5,358 |
| 2024-09-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-26 | 1.595 | 1.605 | 1.595 | 1.600 | 1.600 | 66,260 |
| 2024-09-25 | 1.600 | 1.610 | 1.560 | 1.595 | 1.595 | 10,813 |
| 2024-09-24 | 1.600 | 1.600 | 1.595 | 1.600 | 1.600 | 6,122 |
| 2024-09-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,347 |
| 2024-09-20 | 1.625 | 1.630 | 1.600 | 1.600 | 1.600 | 9,767 |
| 2024-09-19 | 1.635 | 1.640 | 1.635 | 1.640 | 1.640 | 1,000 |
| 2024-09-18 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2024-09-17 | 1.605 | 1.605 | 1.565 | 1.565 | 1.565 | 5,392 |
| 2024-09-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-13 | 1.620 | 1.650 | 1.585 | 1.650 | 1.650 | 8,539 |
| 2024-09-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-11 | 1.545 | 1.650 | 1.545 | 1.650 | 1.650 | 62,457 |
| 2024-09-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 308 |
| 2024-09-09 | 1.495 | 1.560 | 1.495 | 1.560 | 1.560 | 61,233 |
| 2024-09-06 | 1.495 | 1.505 | 1.450 | 1.505 | 1.505 | 49,567 |
| 2024-09-05 | 1.535 | 1.535 | 1.453 | 1.490 | 1.490 | 37,037 |
| 2024-09-04 | 1.528 | 1.540 | 1.520 | 1.540 | 1.540 | 18,175 |
| 2024-09-03 | 1.550 | 1.558 | 1.535 | 1.545 | 1.545 | 26,260 |
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.