Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.560 | 5.640 | 5.530 | 5.540 | 5.492 | 537,778 |
| 2024-03-11 | 5.650 | 5.700 | 5.600 | 5.610 | 5.561 | 923,794 |
| 2024-03-08 | 5.720 | 5.830 | 5.650 | 5.740 | 5.690 | 1,141,181 |
| 2024-03-07 | 5.980 | 5.990 | 5.790 | 5.820 | 5.769 | 849,568 |
| 2024-03-06 | 5.890 | 5.970 | 5.850 | 5.950 | 5.898 | 648,300 |
| 2024-03-05 | 5.770 | 5.900 | 5.770 | 5.860 | 5.809 | 959,427 |
| 2024-03-04 | 5.850 | 5.890 | 5.770 | 5.820 | 5.769 | 412,138 |
| 2024-03-01 | 5.800 | 5.850 | 5.780 | 5.840 | 5.789 | 927,695 |
| 2024-02-29 | 5.730 | 5.810 | 5.700 | 5.760 | 5.710 | 873,619 |
| 2024-02-28 | 5.750 | 5.770 | 5.660 | 5.720 | 5.670 | 715,719 |
| 2024-02-27 | 5.720 | 5.800 | 5.710 | 5.780 | 5.729 | 483,501 |
| 2024-02-26 | 5.730 | 5.740 | 5.630 | 5.720 | 5.670 | 279,782 |
| 2024-02-23 | 5.650 | 5.730 | 5.640 | 5.680 | 5.630 | 735,927 |
| 2024-02-22 | 5.600 | 5.650 | 5.310 | 5.630 | 5.581 | 389,490 |
| 2024-02-21 | 5.570 | 5.635 | 5.500 | 5.610 | 5.561 | 528,985 |
| 2024-02-20 | 5.520 | 5.590 | 5.480 | 5.560 | 5.511 | 331,092 |
| 2024-02-19 | 5.560 | 5.595 | 5.500 | 5.540 | 5.492 | 310,950 |
| 2024-02-16 | 5.550 | 5.600 | 5.490 | 5.540 | 5.492 | 540,548 |
| 2024-02-15 | 5.540 | 5.550 | 5.480 | 5.520 | 5.472 | 1,465,471 |
| 2024-02-14 | 5.430 | 5.515 | 5.380 | 5.480 | 5.432 | 960,877 |
| 2024-02-13 | 5.550 | 5.560 | 5.440 | 5.470 | 5.422 | 660,338 |
| 2024-02-12 | 5.600 | 5.600 | 5.520 | 5.540 | 5.492 | 782,886 |
| 2024-02-09 | 5.590 | 5.605 | 5.480 | 5.550 | 5.501 | 654,841 |
| 2024-02-08 | 5.680 | 5.700 | 5.570 | 5.570 | 5.521 | 365,568 |
| 2024-02-07 | 5.610 | 5.675 | 5.600 | 5.620 | 5.571 | 787,392 |
| 2024-02-06 | 5.510 | 5.580 | 5.500 | 5.540 | 5.492 | 696,044 |
| 2024-02-05 | 5.590 | 5.640 | 5.480 | 5.590 | 5.541 | 981,625 |
| 2024-02-02 | 5.350 | 5.680 | 5.260 | 5.660 | 5.611 | 2,379,727 |
| 2024-02-01 | 5.350 | 5.535 | 5.080 | 5.520 | 5.472 | 4,126,536 |
| 2024-01-31 | 5.380 | 5.590 | 5.360 | 5.580 | 5.531 | 1,272,506 |
| 2024-01-30 | 5.420 | 5.470 | 5.370 | 5.400 | 5.353 | 473,609 |
| 2024-01-29 | 5.380 | 5.450 | 5.330 | 5.430 | 5.383 | 834,978 |
| 2024-01-25 | 5.340 | 5.380 | 5.280 | 5.380 | 5.333 | 608,687 |
| 2024-01-24 | 5.240 | 5.280 | 5.210 | 5.280 | 5.234 | 354,193 |
| 2024-01-23 | 5.180 | 5.235 | 5.170 | 5.230 | 5.184 | 730,991 |
| 2024-01-22 | 5.270 | 5.270 | 5.150 | 5.200 | 5.155 | 606,828 |
| 2024-01-19 | 5.290 | 5.290 | 5.180 | 5.200 | 5.155 | 987,782 |
| 2024-01-18 | 5.150 | 5.235 | 5.120 | 5.190 | 5.145 | 730,386 |
| 2024-01-17 | 5.260 | 5.260 | 5.190 | 5.200 | 5.155 | 619,152 |
| 2024-01-16 | 5.260 | 5.260 | 5.160 | 5.250 | 5.204 | 747,466 |
| 2024-01-15 | 5.230 | 5.260 | 5.200 | 5.235 | 5.189 | 55,979 |
| 2024-01-12 | 5.200 | 5.270 | 5.200 | 5.230 | 5.184 | 419,688 |
| 2024-01-11 | 5.250 | 5.270 | 5.190 | 5.260 | 5.214 | 479,260 |
| 2024-01-10 | 5.350 | 5.350 | 5.200 | 5.210 | 5.164 | 674,663 |
| 2024-01-09 | 5.280 | 5.350 | 5.280 | 5.290 | 5.244 | 658,999 |
| 2024-01-08 | 5.210 | 5.270 | 5.205 | 5.240 | 5.194 | 351,342 |
| 2024-01-05 | 5.320 | 5.340 | 5.240 | 5.250 | 5.204 | 457,662 |
| 2024-01-04 | 5.210 | 5.300 | 5.210 | 5.280 | 5.234 | 1,406,446 |
| 2024-01-03 | 5.210 | 5.270 | 5.200 | 5.210 | 5.164 | 672,038 |
| 2024-01-02 | 5.230 | 5.300 | 5.200 | 5.290 | 5.244 | 410,563 |
| 2023-12-29 | 5.250 | 5.260 | 5.170 | 5.220 | 5.174 | 458,948 |
| 2023-12-28 | 5.280 | 5.280 | 5.145 | 5.210 | 5.164 | 510,224 |
| 2023-12-27 | 5.200 | 5.220 | 5.140 | 5.200 | 5.155 | 292,589 |
| 2023-12-22 | 5.250 | 5.310 | 5.140 | 5.160 | 5.115 | 586,029 |
| 2023-12-21 | 5.200 | 5.260 | 5.160 | 5.210 | 5.164 | 1,643,963 |
| 2023-12-20 | 5.190 | 5.230 | 5.140 | 5.200 | 5.155 | 1,112,304 |
| 2023-12-19 | 5.050 | 5.115 | 5.010 | 5.110 | 5.065 | 714,407 |
| 2023-12-18 | 5.020 | 5.120 | 4.985 | 5.040 | 4.996 | 1,072,561 |
| 2023-12-15 | 5.080 | 5.160 | 5.040 | 5.150 | 5.105 | 2,815,619 |
| 2023-12-14 | 4.970 | 5.060 | 4.940 | 5.050 | 5.006 | 787,521 |
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.