Noumi Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.375	0.375	0.365	0.365	0.365	83,238
2022-01-20	0.370	0.370	0.365	0.370	0.370	100,802
2022-01-19	0.370	0.380	0.365	0.365	0.365	149,279
2022-01-18	0.380	0.380	0.370	0.380	0.380	96,262
2022-01-17	0.370	0.380	0.370	0.380	0.380	86,235
2022-01-14	0.385	0.385	0.370	0.370	0.370	90,946
2022-01-13	0.370	0.390	0.370	0.375	0.375	65,983
2022-01-12	0.375	0.385	0.375	0.375	0.375	39,248
2022-01-11	0.380	0.385	0.375	0.380	0.380	36,320
2022-01-10	0.390	0.390	0.380	0.380	0.380	54,195
2022-01-07	0.400	0.405	0.385	0.390	0.390	265,322
2022-01-06	0.405	0.410	0.400	0.400	0.400	39,380
2022-01-05	0.410	0.413	0.405	0.410	0.410	28,211
2022-01-04	0.400	0.415	0.395	0.400	0.400	53,329
2021-12-31	0.425	0.425	0.410	0.415	0.415	32,188
2021-12-30	0.400	0.430	0.400	0.430	0.430	41,632
2021-12-29	0.400	0.410	0.400	0.405	0.405	64,166
2021-12-24	0.380	0.400	0.380	0.395	0.395	61,958
2021-12-23	0.380	0.395	0.370	0.380	0.380	133,147
2021-12-22	0.365	0.385	0.365	0.370	0.370	88,081
2021-12-21	0.370	0.380	0.365	0.365	0.365	54,341
2021-12-20	0.380	0.385	0.360	0.370	0.370	128,629
2021-12-17	0.395	0.395	0.380	0.385	0.385	99,308
2021-12-16	0.385	0.395	0.380	0.385	0.385	154,117
2021-12-15	0.380	0.390	0.380	0.385	0.385	51,916
2021-12-14	0.380	0.385	0.375	0.380	0.380	62,539
2021-12-13	0.383	0.390	0.375	0.385	0.385	56,562
2021-12-10	0.375	0.385	0.375	0.375	0.375	72,711
2021-12-09	0.360	0.380	0.360	0.380	0.380	156,989
2021-12-08	0.385	0.385	0.360	0.360	0.360	137,000
2021-12-07	0.380	0.385	0.370	0.385	0.385	31,117
2021-12-06	0.380	0.395	0.370	0.385	0.385	115,431
2021-12-03	0.370	0.380	0.355	0.380	0.380	215,993
2021-12-02	0.390	0.390	0.355	0.380	0.380	469,690
2021-12-01	0.400	0.400	0.390	0.390	0.390	267,835
2021-11-30	0.410	0.410	0.395	0.395	0.395	200,922
2021-11-29	0.410	0.415	0.410	0.410	0.410	114,030
2021-11-26	0.425	0.425	0.415	0.425	0.425	67,228
2021-11-25	0.430	0.430	0.410	0.410	0.410	84,804
2021-11-24	0.435	0.440	0.420	0.420	0.420	163,575
2021-11-23	0.420	0.440	0.420	0.440	0.440	81,558
2021-11-22	0.445	0.445	0.420	0.420	0.420	55,498
2021-11-19	0.445	0.450	0.430	0.440	0.440	156,649
2021-11-18	0.435	0.450	0.435	0.450	0.450	30,979
2021-11-17	0.435	0.450	0.430	0.450	0.450	208,672
2021-11-16	0.420	0.435	0.420	0.425	0.425	140,480
2021-11-15	0.445	0.445	0.415	0.420	0.420	70,469
2021-11-12	0.430	0.440	0.420	0.440	0.440	104,415
2021-11-11	0.430	0.445	0.425	0.430	0.430	125,086
2021-11-10	0.435	0.445	0.425	0.430	0.430	120,392
2021-11-09	0.440	0.440	0.410	0.435	0.435	70,726
2021-11-08	0.445	0.445	0.415	0.440	0.440	73,388
2021-11-05	0.415	0.440	0.410	0.440	0.440	138,667
2021-11-04	0.430	0.430	0.420	0.420	0.420	102,323
2021-11-03	0.420	0.450	0.415	0.430	0.430	305,150
2021-11-02	0.450	0.450	0.400	0.410	0.410	431,682
2021-11-01	0.475	0.475	0.425	0.440	0.440	615,026
2021-10-29	0.490	0.495	0.470	0.470	0.470	170,285
2021-10-28	0.470	0.490	0.470	0.475	0.475	162,231
2021-10-27	0.490	0.490	0.470	0.470	0.470	89,728

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-26	0.0225 AUD
2019-11-01	0.0325 AUD
2019-04-02	0.0113 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.