Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 4.940 | 5.005 | 4.930 | 4.990 | 4.892 | 619,869 |
| 2023-06-27 | 4.960 | 4.970 | 4.850 | 4.940 | 4.843 | 1,424,034 |
| 2023-06-26 | 4.980 | 4.990 | 4.920 | 4.960 | 4.863 | 714,954 |
| 2023-06-23 | 5.010 | 5.050 | 4.985 | 5.020 | 4.922 | 636,356 |
| 2023-06-22 | 5.150 | 5.150 | 5.030 | 5.030 | 4.932 | 1,068,984 |
| 2023-06-21 | 5.090 | 5.170 | 5.080 | 5.120 | 5.020 | 577,806 |
| 2023-06-20 | 5.050 | 5.120 | 5.050 | 5.120 | 5.020 | 712,836 |
| 2023-06-19 | 5.120 | 5.140 | 5.060 | 5.080 | 4.981 | 899,720 |
| 2023-06-16 | 5.010 | 5.160 | 5.010 | 5.080 | 4.981 | 2,048,549 |
| 2023-06-15 | 5.050 | 5.080 | 4.990 | 5.020 | 4.922 | 1,975,182 |
| 2023-06-14 | 5.160 | 5.190 | 5.040 | 5.070 | 4.971 | 2,245,536 |
| 2023-06-13 | 5.150 | 5.170 | 5.060 | 5.090 | 4.990 | 1,230,049 |
| 2023-06-09 | 5.150 | 5.200 | 5.110 | 5.160 | 5.059 | 816,265 |
| 2023-06-08 | 5.290 | 5.290 | 5.180 | 5.200 | 5.098 | 972,820 |
| 2023-06-07 | 5.330 | 5.330 | 5.170 | 5.210 | 5.108 | 1,218,587 |
| 2023-06-06 | 5.350 | 5.420 | 5.290 | 5.290 | 5.187 | 1,338,427 |
| 2023-06-05 | 5.490 | 5.490 | 5.380 | 5.410 | 5.304 | 1,555,537 |
| 2023-06-02 | 5.440 | 5.460 | 5.360 | 5.400 | 5.294 | 612,766 |
| 2023-06-01 | 5.490 | 5.490 | 5.430 | 5.440 | 5.334 | 784,641 |
| 2023-05-31 | 5.450 | 5.470 | 5.400 | 5.450 | 5.343 | 1,800,450 |
| 2023-05-30 | 5.450 | 5.540 | 5.450 | 5.500 | 5.392 | 828,383 |
| 2023-05-29 | 5.500 | 5.550 | 5.450 | 5.470 | 5.363 | 859,399 |
| 2023-05-26 | 5.360 | 5.500 | 5.360 | 5.470 | 5.363 | 708,971 |
| 2023-05-25 | 5.420 | 5.520 | 5.390 | 5.390 | 5.285 | 792,313 |
| 2023-05-24 | 5.520 | 5.610 | 5.480 | 5.480 | 5.324 | 1,159,352 |
| 2023-05-23 | 5.600 | 5.710 | 5.580 | 5.610 | 5.450 | 1,142,009 |
| 2023-05-22 | 5.780 | 5.780 | 5.580 | 5.630 | 5.469 | 5,930,913 |
| 2023-05-19 | 6.060 | 6.070 | 5.750 | 5.770 | 5.605 | 1,481,761 |
| 2023-05-18 | 5.750 | 6.140 | 5.600 | 6.050 | 5.878 | 4,168,280 |
| 2023-05-17 | 5.310 | 5.330 | 5.150 | 5.300 | 5.149 | 2,418,646 |
| 2023-05-16 | 5.390 | 5.400 | 5.350 | 5.350 | 5.197 | 1,024,900 |
| 2023-05-15 | 5.400 | 5.420 | 5.320 | 5.390 | 5.236 | 872,412 |
| 2023-05-12 | 5.490 | 5.490 | 5.400 | 5.400 | 5.246 | 542,497 |
| 2023-05-11 | 5.460 | 5.510 | 5.440 | 5.450 | 5.295 | 870,644 |
| 2023-05-10 | 5.430 | 5.520 | 5.430 | 5.480 | 5.324 | 845,661 |
| 2023-05-09 | 5.500 | 5.530 | 5.460 | 5.500 | 5.343 | 460,231 |
| 2023-05-08 | 5.550 | 5.590 | 5.470 | 5.520 | 5.363 | 939,374 |
| 2023-05-05 | 5.470 | 5.500 | 5.420 | 5.480 | 5.324 | 605,080 |
| 2023-05-04 | 5.420 | 5.500 | 5.400 | 5.490 | 5.333 | 744,186 |
| 2023-05-03 | 5.490 | 5.490 | 5.410 | 5.460 | 5.304 | 758,920 |
| 2023-05-02 | 5.510 | 5.605 | 5.510 | 5.540 | 5.382 | 2,483,479 |
| 2023-05-01 | 5.640 | 5.660 | 5.560 | 5.610 | 5.450 | 343,186 |
| 2023-04-28 | 5.600 | 5.640 | 5.540 | 5.570 | 5.411 | 955,751 |
| 2023-04-27 | 5.550 | 5.580 | 5.500 | 5.530 | 5.372 | 755,734 |
| 2023-04-26 | 5.620 | 5.680 | 5.600 | 5.620 | 5.460 | 1,148,299 |
| 2023-04-24 | 5.570 | 5.680 | 5.540 | 5.650 | 5.489 | 474,838 |
| 2023-04-21 | 5.730 | 5.740 | 5.530 | 5.590 | 5.431 | 1,254,472 |
| 2023-04-20 | 5.860 | 5.860 | 5.705 | 5.730 | 5.567 | 681,278 |
| 2023-04-19 | 5.700 | 5.880 | 5.600 | 5.850 | 5.683 | 1,261,466 |
| 2023-04-18 | 5.720 | 5.810 | 5.670 | 5.730 | 5.567 | 567,106 |
| 2023-04-17 | 5.830 | 5.850 | 5.755 | 5.780 | 5.615 | 604,068 |
| 2023-04-14 | 5.730 | 5.870 | 5.700 | 5.820 | 5.654 | 512,607 |
| 2023-04-13 | 5.800 | 5.825 | 5.750 | 5.760 | 5.596 | 558,447 |
| 2023-04-12 | 5.740 | 5.840 | 5.690 | 5.800 | 5.635 | 456,788 |
| 2023-04-11 | 5.710 | 5.780 | 5.650 | 5.750 | 5.586 | 775,584 |
| 2023-04-06 | 5.690 | 5.710 | 5.680 | 5.690 | 5.528 | 355,839 |
| 2023-04-05 | 5.720 | 5.720 | 5.630 | 5.670 | 5.508 | 984,910 |
| 2023-04-04 | 5.750 | 5.750 | 5.640 | 5.640 | 5.479 | 692,634 |
| 2023-04-03 | 5.710 | 5.800 | 5.710 | 5.730 | 5.567 | 612,743 |
| 2023-03-31 | 5.680 | 5.780 | 5.670 | 5.710 | 5.547 | 785,013 |
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.