Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.730 | 4.865 | 4.715 | 4.860 | 4.860 | 1,177,116 |
| 2024-06-06 | 4.680 | 4.740 | 4.590 | 4.740 | 4.740 | 1,320,968 |
| 2024-06-05 | 4.580 | 4.630 | 4.550 | 4.620 | 4.620 | 897,453 |
| 2024-06-04 | 4.540 | 4.710 | 4.525 | 4.630 | 4.630 | 1,826,386 |
| 2024-06-03 | 4.510 | 4.570 | 4.480 | 4.570 | 4.570 | 821,540 |
| 2024-05-31 | 4.460 | 4.510 | 4.420 | 4.470 | 4.470 | 2,558,281 |
| 2024-05-30 | 4.450 | 4.520 | 4.400 | 4.410 | 4.410 | 1,847,711 |
| 2024-05-29 | 4.480 | 4.500 | 4.390 | 4.460 | 4.460 | 1,975,431 |
| 2024-05-28 | 4.560 | 4.625 | 4.550 | 4.570 | 4.530 | 3,493,150 |
| 2024-05-27 | 4.550 | 4.600 | 4.505 | 4.560 | 4.520 | 2,439,740 |
| 2024-05-24 | 4.550 | 4.690 | 4.520 | 4.570 | 4.530 | 4,088,938 |
| 2024-05-23 | 4.500 | 4.860 | 4.330 | 4.730 | 4.689 | 4,618,272 |
| 2024-05-22 | 5.120 | 5.165 | 5.050 | 5.090 | 5.045 | 673,786 |
| 2024-05-21 | 5.130 | 5.150 | 5.060 | 5.150 | 5.105 | 517,162 |
| 2024-05-20 | 5.120 | 5.300 | 5.090 | 5.160 | 5.115 | 1,279,389 |
| 2024-05-17 | 5.070 | 5.085 | 5.000 | 5.020 | 4.976 | 629,957 |
| 2024-05-16 | 5.150 | 5.150 | 5.060 | 5.110 | 5.065 | 829,758 |
| 2024-05-15 | 5.190 | 5.200 | 5.080 | 5.080 | 5.036 | 724,814 |
| 2024-05-14 | 5.190 | 5.240 | 5.150 | 5.160 | 5.115 | 341,793 |
| 2024-05-13 | 5.200 | 5.240 | 5.130 | 5.210 | 5.164 | 621,778 |
| 2024-05-10 | 5.200 | 5.240 | 5.180 | 5.210 | 5.164 | 309,834 |
| 2024-05-09 | 5.260 | 5.270 | 5.190 | 5.210 | 5.164 | 420,542 |
| 2024-05-08 | 5.260 | 5.280 | 5.230 | 5.250 | 5.204 | 467,646 |
| 2024-05-07 | 5.230 | 5.240 | 5.150 | 5.240 | 5.194 | 958,506 |
| 2024-05-06 | 5.090 | 5.230 | 5.090 | 5.190 | 5.145 | 748,509 |
| 2024-05-03 | 5.140 | 5.140 | 5.080 | 5.130 | 5.085 | 811,009 |
| 2024-05-02 | 5.140 | 5.170 | 5.130 | 5.150 | 5.105 | 428,990 |
| 2024-05-01 | 5.080 | 5.150 | 5.050 | 5.120 | 5.075 | 399,772 |
| 2024-04-30 | 5.160 | 5.240 | 5.130 | 5.180 | 5.135 | 3,256,110 |
| 2024-04-29 | 5.210 | 5.270 | 5.185 | 5.260 | 5.214 | 1,135,019 |
| 2024-04-26 | 5.100 | 5.155 | 5.070 | 5.110 | 5.065 | 718,784 |
| 2024-04-24 | 5.250 | 5.280 | 5.160 | 5.190 | 5.145 | 701,740 |
| 2024-04-23 | 5.170 | 5.280 | 5.145 | 5.230 | 5.184 | 845,178 |
| 2024-04-22 | 5.130 | 5.170 | 5.100 | 5.140 | 5.095 | 903,286 |
| 2024-04-19 | 5.080 | 5.125 | 4.995 | 5.050 | 5.006 | 813,093 |
| 2024-04-18 | 4.990 | 5.130 | 4.990 | 5.130 | 5.085 | 562,433 |
| 2024-04-17 | 4.950 | 5.010 | 4.920 | 4.980 | 4.936 | 1,058,409 |
| 2024-04-16 | 5.030 | 5.050 | 4.920 | 4.960 | 4.917 | 924,409 |
| 2024-04-15 | 5.110 | 5.150 | 5.070 | 5.070 | 5.026 | 410,651 |
| 2024-04-12 | 5.140 | 5.190 | 5.070 | 5.140 | 5.095 | 582,195 |
| 2024-04-11 | 5.090 | 5.195 | 5.070 | 5.140 | 5.095 | 514,892 |
| 2024-04-10 | 5.230 | 5.250 | 5.120 | 5.140 | 5.095 | 636,403 |
| 2024-04-09 | 5.200 | 5.220 | 5.130 | 5.150 | 5.105 | 800,170 |
| 2024-04-08 | 5.230 | 5.305 | 5.110 | 5.150 | 5.105 | 1,258,331 |
| 2024-04-05 | 5.430 | 5.445 | 5.340 | 5.340 | 5.293 | 434,045 |
| 2024-04-04 | 5.370 | 5.460 | 5.350 | 5.380 | 5.333 | 631,428 |
| 2024-04-03 | 5.390 | 5.440 | 5.360 | 5.360 | 5.313 | 790,300 |
| 2024-04-02 | 5.400 | 5.500 | 5.390 | 5.450 | 5.402 | 488,398 |
| 2024-03-28 | 5.310 | 5.500 | 5.310 | 5.500 | 5.452 | 1,216,188 |
| 2024-03-27 | 5.290 | 5.290 | 5.175 | 5.260 | 5.214 | 848,834 |
| 2024-03-26 | 5.430 | 5.440 | 5.270 | 5.290 | 5.244 | 720,433 |
| 2024-03-25 | 5.420 | 5.465 | 5.350 | 5.420 | 5.373 | 475,609 |
| 2024-03-22 | 5.360 | 5.420 | 5.360 | 5.420 | 5.373 | 452,718 |
| 2024-03-21 | 5.430 | 5.440 | 5.290 | 5.360 | 5.313 | 1,118,380 |
| 2024-03-20 | 5.460 | 5.540 | 5.410 | 5.430 | 5.383 | 745,087 |
| 2024-03-19 | 5.430 | 5.470 | 5.400 | 5.450 | 5.402 | 773,927 |
| 2024-03-18 | 5.370 | 5.485 | 5.355 | 5.430 | 5.383 | 606,083 |
| 2024-03-15 | 5.390 | 5.430 | 5.295 | 5.370 | 5.323 | 1,597,018 |
| 2024-03-14 | 5.510 | 5.510 | 5.350 | 5.360 | 5.313 | 4,271,706 |
| 2024-03-13 | 5.580 | 5.585 | 5.490 | 5.510 | 5.462 | 407,009 |
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.