Nobleoak Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.315 | 1.370 | 1.305 | 1.305 | 1.305 | 143,519 |
| 2026-10-15 | 1.325 | 1.350 | 1.310 | 1.310 | 1.310 | 7,821 |
| 2026-10-14 | 1.350 | 1.375 | 1.305 | 1.305 | 1.305 | 118,831 |
| 2026-10-13 | 1.310 | 1.335 | 1.305 | 1.305 | 1.305 | 844,700 |
| 2026-10-12 | 1.380 | 1.380 | 1.335 | 1.335 | 1.335 | 12,572 |
| 2026-10-09 | 1.330 | 1.380 | 1.325 | 1.360 | 1.360 | 268,597 |
| 2026-10-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 611 |
| 2026-10-07 | 1.375 | 1.375 | 1.330 | 1.330 | 1.330 | 18,012 |
| 2026-10-06 | 1.320 | 1.360 | 1.305 | 1.310 | 1.310 | 28,594 |
| 2026-10-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 33 |
| 2026-10-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 29 |
| 2026-10-01 | 1.285 | 1.300 | 1.250 | 1.280 | 1.280 | 132,418 |
| 2026-09-30 | 1.260 | 1.285 | 1.240 | 1.240 | 1.240 | 12,660 |
| 2026-09-29 | 1.273 | 1.273 | 1.255 | 1.260 | 1.260 | 29,861 |
| 2026-09-28 | 1.345 | 1.350 | 1.260 | 1.260 | 1.260 | 48,709 |
| 2026-09-25 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 186 |
| 2026-09-24 | 1.335 | 1.375 | 1.310 | 1.350 | 1.350 | 66,319 |
| 2026-09-23 | 1.320 | 1.355 | 1.320 | 1.355 | 1.355 | 35,205 |
| 2026-09-22 | 1.315 | 1.375 | 1.315 | 1.320 | 1.320 | 53,275 |
| 2026-09-21 | 1.350 | 1.350 | 1.285 | 1.285 | 1.285 | 51,678 |
| 2026-09-18 | 1.285 | 1.320 | 1.285 | 1.315 | 1.315 | 95,542 |
| 2026-09-17 | 1.290 | 1.295 | 1.250 | 1.250 | 1.250 | 66,670 |
| 2026-09-16 | 1.320 | 1.345 | 1.300 | 1.300 | 1.300 | 18,095 |
| 2026-09-15 | 1.275 | 1.335 | 1.270 | 1.320 | 1.320 | 744,299 |
| 2026-09-14 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 846,273 |
| 2026-09-11 | 1.265 | 1.265 | 1.240 | 1.240 | 1.240 | 18 |
| 2026-09-10 | 1.280 | 1.280 | 1.225 | 1.260 | 1.260 | 126,738 |
| 2026-09-09 | 1.295 | 1.300 | 1.280 | 1.300 | 1.300 | 36,627 |
| 2026-09-08 | 1.300 | 1.325 | 1.285 | 1.285 | 1.285 | 66,940 |
| 2026-09-07 | 1.310 | 1.345 | 1.280 | 1.280 | 1.280 | 80,677 |
| 2026-09-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 17,265 |
| 2026-09-03 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 13,272 |
| 2026-09-02 | 1.230 | 1.320 | 1.230 | 1.280 | 1.280 | 52,444 |
| 2026-09-01 | 1.230 | 1.330 | 1.215 | 1.325 | 1.325 | 590,104 |
| 2026-08-31 | 1.265 | 1.300 | 1.210 | 1.210 | 1.210 | 242,559 |
| 2026-08-28 | 1.200 | 1.340 | 1.200 | 1.250 | 1.250 | 276,960 |
| 2026-08-27 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 13,319 |
| 2026-08-26 | 1.145 | 1.190 | 1.145 | 1.168 | 1.168 | 20,622 |
| 2026-08-25 | 1.110 | 1.185 | 1.110 | 1.185 | 1.185 | 15,214 |
| 2026-08-24 | 1.140 | 1.140 | 1.115 | 1.115 | 1.115 | 8,079 |
| 2026-08-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-08-20 | 1.130 | 1.150 | 1.115 | 1.140 | 1.140 | 173,060 |
| 2026-08-19 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2026-08-18 | 1.123 | 1.125 | 1.123 | 1.125 | 1.125 | 3,751,186 |
| 2026-08-17 | 1.113 | 1.140 | 1.113 | 1.140 | 1.140 | 16,526 |
| 2026-08-14 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 2,882,758 |
| 2026-08-13 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 206,522 |
| 2026-08-12 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 54,291 |
| 2026-08-11 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 188,419 |
| 2026-08-10 | 1.155 | 1.155 | 1.130 | 1.140 | 1.140 | 156,367 |
| 2026-08-07 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 3,904 |
| 2026-08-06 | 1.175 | 1.175 | 1.165 | 1.175 | 1.175 | 16,110 |
| 2026-08-05 | 1.190 | 1.190 | 1.165 | 1.165 | 1.165 | 3,193 |
| 2026-08-04 | 1.150 | 1.150 | 1.135 | 1.140 | 1.140 | 131,293 |
| 2026-08-03 | 1.185 | 1.185 | 1.130 | 1.140 | 1.140 | 60,327 |
| 2026-07-31 | 1.200 | 1.200 | 1.180 | 1.185 | 1.185 | 18,766 |
| 2026-07-30 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 199 |
| 2026-07-29 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 71,008 |
| 2026-07-28 | 1.125 | 1.150 | 1.120 | 1.120 | 1.120 | 40,356 |
| 2026-07-27 | 1.155 | 1.155 | 1.130 | 1.130 | 1.130 | 80,399 |
Page 1 of 3 · 129 trading daysOlder →
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.