Nufarm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.890	4.915	4.860	4.890	4.847	1,155,664
2023-12-12	4.800	4.880	4.765	4.870	4.827	677,365
2023-12-11	4.800	4.850	4.750	4.790	4.748	827,684
2023-12-08	4.740	4.790	4.700	4.790	4.748	653,284
2023-12-07	4.750	4.830	4.750	4.770	4.728	974,300
2023-12-06	4.690	4.770	4.650	4.760	4.718	998,060
2023-12-05	4.680	4.700	4.635	4.650	4.609	727,481
2023-12-04	4.750	4.770	4.690	4.740	4.699	523,114
2023-12-01	4.650	4.700	4.620	4.670	4.629	827,318
2023-11-30	4.690	4.740	4.590	4.740	4.699	2,307,004
2023-11-29	4.670	4.675	4.610	4.670	4.629	1,500,238
2023-11-28	4.630	4.680	4.620	4.640	4.599	1,584,236
2023-11-27	4.680	4.700	4.630	4.670	4.629	670,802
2023-11-24	4.640	4.670	4.605	4.660	4.619	702,626
2023-11-23	4.570	4.600	4.555	4.600	4.560	1,140,053
2023-11-22	4.510	4.590	4.480	4.590	4.550	1,080,587
2023-11-21	4.620	4.650	4.560	4.580	4.490	1,327,893
2023-11-20	4.740	4.760	4.570	4.620	4.530	1,078,682
2023-11-17	4.620	4.755	4.590	4.740	4.647	1,111,544
2023-11-16	4.790	4.800	4.590	4.620	4.530	1,467,842
2023-11-15	4.800	4.965	4.585	4.810	4.716	2,472,372
2023-11-14	4.450	4.470	4.410	4.450	4.363	586,408
2023-11-13	4.450	4.460	4.400	4.400	4.314	657,593
2023-11-10	4.370	4.430	4.330	4.410	4.324	1,375,044
2023-11-09	4.480	4.530	4.460	4.480	4.392	623,504
2023-11-08	4.410	4.475	4.405	4.460	4.373	1,127,248
2023-11-07	4.400	4.430	4.360	4.420	4.334	1,007,460
2023-11-06	4.500	4.540	4.450	4.450	4.363	702,676
2023-11-03	4.460	4.530	4.450	4.520	4.432	1,310,133
2023-11-02	4.390	4.430	4.355	4.380	4.294	619,144
2023-11-01	4.380	4.480	4.360	4.370	4.285	840,145
2023-10-31	4.290	4.370	4.290	4.330	4.245	1,532,772
2023-10-30	4.310	4.365	4.300	4.300	4.216	977,503
2023-10-27	4.340	4.420	4.330	4.380	4.294	597,840
2023-10-26	4.400	4.440	4.310	4.340	4.255	1,296,245
2023-10-25	4.540	4.570	4.400	4.410	4.324	2,989,669
2023-10-24	4.700	4.760	4.585	4.600	4.510	3,024,048
2023-10-23	4.660	4.760	4.640	4.720	4.628	1,658,309
2023-10-20	4.620	4.740	4.620	4.700	4.608	836,839
2023-10-19	4.690	4.700	4.630	4.690	4.598	805,270
2023-10-18	4.760	4.780	4.720	4.740	4.647	730,758
2023-10-17	4.720	4.760	4.660	4.750	4.657	944,076
2023-10-16	4.610	4.680	4.580	4.650	4.559	460,478
2023-10-13	4.650	4.670	4.600	4.660	4.569	943,948
2023-10-12	4.740	4.750	4.690	4.720	4.628	929,709
2023-10-11	4.740	4.755	4.700	4.730	4.637	1,015,215
2023-10-10	4.770	4.780	4.710	4.730	4.637	2,054,800
2023-10-09	4.770	4.770	4.700	4.720	4.628	487,477
2023-10-06	4.720	4.750	4.710	4.740	4.647	554,365
2023-10-05	4.730	4.745	4.660	4.730	4.637	868,099
2023-10-04	4.600	4.760	4.600	4.700	4.608	1,626,310
2023-10-03	4.620	4.660	4.590	4.630	4.539	1,410,753
2023-10-02	4.740	4.790	4.725	4.730	4.637	910,712
2023-09-29	4.750	4.770	4.700	4.750	4.657	2,094,338
2023-09-28	4.580	4.770	4.550	4.720	4.628	1,452,887
2023-09-27	4.720	4.740	4.680	4.730	4.637	801,236
2023-09-26	4.730	4.820	4.700	4.770	4.677	1,515,452
2023-09-25	4.720	4.720	4.650	4.700	4.608	966,997
2023-09-22	4.530	4.750	4.530	4.750	4.657	2,355,754
2023-09-21	4.700	4.740	4.600	4.630	4.539	1,231,011

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.