Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.940 | 3.960 | 3.905 | 3.910 | 3.910 | 1,335,168 |
| 2024-08-30 | 3.970 | 3.980 | 3.920 | 3.970 | 3.970 | 1,275,256 |
| 2024-08-29 | 3.960 | 4.000 | 3.920 | 3.950 | 3.950 | 1,805,206 |
| 2024-08-28 | 3.990 | 4.005 | 3.955 | 3.980 | 3.980 | 1,595,711 |
| 2024-08-27 | 4.090 | 4.135 | 4.010 | 4.010 | 4.010 | 1,286,232 |
| 2024-08-26 | 4.040 | 4.100 | 4.000 | 4.080 | 4.080 | 676,839 |
| 2024-08-23 | 4.010 | 4.060 | 3.980 | 4.030 | 4.030 | 1,099,410 |
| 2024-08-22 | 3.980 | 4.030 | 3.910 | 4.000 | 4.000 | 1,387,594 |
| 2024-08-21 | 3.920 | 3.940 | 3.870 | 3.940 | 3.940 | 1,958,277 |
| 2024-08-20 | 3.880 | 3.960 | 3.830 | 3.950 | 3.950 | 2,046,129 |
| 2024-08-19 | 3.960 | 4.045 | 3.920 | 3.940 | 3.940 | 1,537,245 |
| 2024-08-16 | 3.890 | 4.030 | 3.820 | 4.020 | 4.020 | 4,441,932 |
| 2024-08-15 | 3.970 | 4.070 | 3.860 | 3.960 | 3.960 | 5,967,083 |
| 2024-08-14 | 4.400 | 4.410 | 4.350 | 4.390 | 4.390 | 762,738 |
| 2024-08-13 | 4.450 | 4.450 | 4.350 | 4.370 | 4.370 | 1,726,775 |
| 2024-08-12 | 4.420 | 4.490 | 4.390 | 4.410 | 4.410 | 445,346 |
| 2024-08-09 | 4.410 | 4.430 | 4.350 | 4.400 | 4.400 | 423,483 |
| 2024-08-08 | 4.350 | 4.370 | 4.305 | 4.340 | 4.340 | 1,118,598 |
| 2024-08-07 | 4.370 | 4.410 | 4.340 | 4.380 | 4.380 | 871,414 |
| 2024-08-06 | 4.390 | 4.445 | 4.350 | 4.410 | 4.410 | 636,836 |
| 2024-08-05 | 4.510 | 4.520 | 4.390 | 4.390 | 4.390 | 935,304 |
| 2024-08-02 | 4.540 | 4.640 | 4.540 | 4.620 | 4.620 | 1,040,821 |
| 2024-08-01 | 4.710 | 4.710 | 4.640 | 4.660 | 4.660 | 460,655 |
| 2024-07-31 | 4.640 | 4.680 | 4.565 | 4.660 | 4.660 | 754,666 |
| 2024-07-30 | 4.630 | 4.650 | 4.540 | 4.600 | 4.600 | 674,098 |
| 2024-07-29 | 4.490 | 4.680 | 4.485 | 4.670 | 4.670 | 1,296,644 |
| 2024-07-26 | 4.410 | 4.485 | 4.380 | 4.440 | 4.440 | 867,209 |
| 2024-07-25 | 4.450 | 4.480 | 4.360 | 4.360 | 4.360 | 1,000,598 |
| 2024-07-24 | 4.540 | 4.550 | 4.480 | 4.500 | 4.500 | 490,502 |
| 2024-07-23 | 4.560 | 4.600 | 4.540 | 4.540 | 4.540 | 455,467 |
| 2024-07-22 | 4.530 | 4.580 | 4.530 | 4.530 | 4.530 | 353,784 |
| 2024-07-19 | 4.560 | 4.600 | 4.535 | 4.590 | 4.590 | 500,022 |
| 2024-07-18 | 4.590 | 4.650 | 4.550 | 4.620 | 4.620 | 569,069 |
| 2024-07-17 | 4.600 | 4.610 | 4.560 | 4.600 | 4.600 | 619,667 |
| 2024-07-16 | 4.590 | 4.630 | 4.530 | 4.540 | 4.540 | 508,652 |
| 2024-07-15 | 4.630 | 4.645 | 4.570 | 4.590 | 4.590 | 348,238 |
| 2024-07-12 | 4.550 | 4.630 | 4.550 | 4.610 | 4.610 | 625,118 |
| 2024-07-11 | 4.520 | 4.530 | 4.490 | 4.530 | 4.530 | 551,859 |
| 2024-07-10 | 4.520 | 4.540 | 4.470 | 4.470 | 4.470 | 680,670 |
| 2024-07-09 | 4.520 | 4.600 | 4.520 | 4.550 | 4.550 | 546,761 |
| 2024-07-08 | 4.540 | 4.540 | 4.510 | 4.540 | 4.540 | 419,276 |
| 2024-07-05 | 4.580 | 4.630 | 4.560 | 4.570 | 4.570 | 454,316 |
| 2024-07-04 | 4.620 | 4.650 | 4.570 | 4.600 | 4.600 | 303,609 |
| 2024-07-03 | 4.540 | 4.600 | 4.535 | 4.540 | 4.540 | 733,382 |
| 2024-07-02 | 4.560 | 4.580 | 4.505 | 4.540 | 4.540 | 619,913 |
| 2024-07-01 | 4.560 | 4.605 | 4.550 | 4.590 | 4.590 | 462,506 |
| 2024-06-28 | 4.670 | 4.700 | 4.590 | 4.600 | 4.600 | 1,309,938 |
| 2024-06-27 | 4.580 | 4.660 | 4.550 | 4.660 | 4.660 | 1,002,222 |
| 2024-06-26 | 4.640 | 4.650 | 4.580 | 4.620 | 4.620 | 1,034,641 |
| 2024-06-25 | 4.710 | 4.720 | 4.640 | 4.670 | 4.670 | 778,538 |
| 2024-06-24 | 4.700 | 4.720 | 4.610 | 4.660 | 4.660 | 592,129 |
| 2024-06-21 | 4.740 | 4.740 | 4.670 | 4.670 | 4.670 | 1,488,929 |
| 2024-06-20 | 4.730 | 4.765 | 4.680 | 4.730 | 4.730 | 893,779 |
| 2024-06-19 | 4.730 | 4.750 | 4.680 | 4.740 | 4.740 | 539,147 |
| 2024-06-18 | 4.800 | 4.810 | 4.690 | 4.700 | 4.700 | 674,480 |
| 2024-06-17 | 4.800 | 4.810 | 4.750 | 4.770 | 4.770 | 628,787 |
| 2024-06-14 | 4.760 | 4.830 | 4.730 | 4.820 | 4.820 | 1,001,432 |
| 2024-06-13 | 4.760 | 4.790 | 4.740 | 4.760 | 4.760 | 812,035 |
| 2024-06-12 | 4.710 | 4.725 | 4.650 | 4.720 | 4.720 | 1,160,770 |
| 2024-06-11 | 4.840 | 4.850 | 4.700 | 4.700 | 4.700 | 1,484,368 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-29 | 0.0400 AUD |
| 2023-11-22 | 0.0500 AUD |
| 2023-05-25 | 0.0500 AUD |
| 2022-11-24 | 0.0600 AUD |
| 2022-05-26 | 0.0400 AUD |
| 2021-11-25 | 0.0400 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.