Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 6.190 | 6.190 | 6.120 | 6.140 | 5.965 | 481,703 |
| 2023-01-03 | 6.190 | 6.190 | 6.000 | 6.100 | 5.926 | 492,702 |
| 2022-12-30 | 6.210 | 6.210 | 6.130 | 6.130 | 5.955 | 740,941 |
| 2022-12-29 | 6.070 | 6.150 | 6.030 | 6.120 | 5.946 | 446,047 |
| 2022-12-28 | 6.130 | 6.180 | 6.100 | 6.150 | 5.975 | 412,151 |
| 2022-12-23 | 6.100 | 6.150 | 6.090 | 6.140 | 5.965 | 633,975 |
| 2022-12-22 | 6.130 | 6.260 | 6.090 | 6.200 | 6.023 | 1,022,872 |
| 2022-12-21 | 6.150 | 6.250 | 6.100 | 6.200 | 6.023 | 792,127 |
| 2022-12-20 | 6.150 | 6.165 | 6.070 | 6.070 | 5.897 | 1,028,268 |
| 2022-12-19 | 6.150 | 6.155 | 6.070 | 6.130 | 5.955 | 516,625 |
| 2022-12-16 | 6.160 | 6.250 | 6.080 | 6.110 | 5.936 | 1,615,103 |
| 2022-12-15 | 6.140 | 6.260 | 6.110 | 6.250 | 6.072 | 1,060,446 |
| 2022-12-14 | 6.200 | 6.200 | 6.125 | 6.200 | 6.023 | 700,466 |
| 2022-12-13 | 6.170 | 6.210 | 6.090 | 6.140 | 5.965 | 917,003 |
| 2022-12-12 | 6.280 | 6.280 | 6.160 | 6.200 | 6.023 | 901,009 |
| 2022-12-09 | 6.380 | 6.410 | 6.280 | 6.310 | 6.130 | 1,475,667 |
| 2022-12-08 | 6.200 | 6.350 | 6.130 | 6.350 | 6.169 | 1,337,978 |
| 2022-12-07 | 6.010 | 6.215 | 6.010 | 6.200 | 6.023 | 3,362,963 |
| 2022-12-06 | 6.100 | 6.195 | 6.050 | 6.180 | 6.004 | 1,984,263 |
| 2022-12-05 | 6.040 | 6.100 | 6.000 | 6.050 | 5.878 | 760,742 |
| 2022-12-02 | 6.080 | 6.120 | 6.000 | 6.040 | 5.868 | 888,676 |
| 2022-12-01 | 6.080 | 6.150 | 6.000 | 6.110 | 5.936 | 1,187,847 |
| 2022-11-30 | 6.040 | 6.150 | 5.950 | 6.020 | 5.848 | 2,445,290 |
| 2022-11-29 | 6.050 | 6.100 | 6.010 | 6.050 | 5.878 | 765,669 |
| 2022-11-28 | 6.070 | 6.075 | 5.960 | 6.030 | 5.858 | 693,227 |
| 2022-11-25 | 6.200 | 6.220 | 6.060 | 6.070 | 5.897 | 764,202 |
| 2022-11-24 | 6.140 | 6.240 | 6.090 | 6.230 | 6.052 | 1,051,812 |
| 2022-11-23 | 6.010 | 6.150 | 5.985 | 6.150 | 5.916 | 1,002,148 |
| 2022-11-22 | 6.000 | 6.060 | 5.925 | 5.940 | 5.714 | 827,885 |
| 2022-11-21 | 5.950 | 5.990 | 5.830 | 5.990 | 5.762 | 744,116 |
| 2022-11-18 | 5.880 | 5.920 | 5.790 | 5.900 | 5.676 | 860,606 |
| 2022-11-17 | 6.020 | 6.020 | 5.790 | 5.860 | 5.637 | 1,477,306 |
| 2022-11-16 | 5.600 | 6.030 | 5.530 | 5.900 | 5.676 | 3,062,487 |
| 2022-11-15 | 5.510 | 5.530 | 5.410 | 5.420 | 5.214 | 768,721 |
| 2022-11-14 | 5.710 | 5.720 | 5.500 | 5.520 | 5.310 | 844,900 |
| 2022-11-11 | 5.680 | 5.740 | 5.610 | 5.680 | 5.464 | 1,213,396 |
| 2022-11-10 | 5.420 | 5.520 | 5.420 | 5.460 | 5.253 | 911,628 |
| 2022-11-09 | 5.660 | 5.680 | 5.500 | 5.550 | 5.339 | 1,042,767 |
| 2022-11-08 | 5.600 | 5.630 | 5.520 | 5.580 | 5.368 | 722,233 |
| 2022-11-07 | 5.650 | 5.700 | 5.550 | 5.590 | 5.378 | 636,261 |
| 2022-11-04 | 5.600 | 5.680 | 5.580 | 5.650 | 5.435 | 999,496 |
| 2022-11-03 | 5.650 | 5.740 | 5.600 | 5.680 | 5.464 | 998,264 |
| 2022-11-02 | 5.780 | 5.870 | 5.720 | 5.850 | 5.628 | 1,585,743 |
| 2022-11-01 | 5.580 | 5.750 | 5.550 | 5.720 | 5.503 | 654,529 |
| 2022-10-31 | 5.600 | 5.640 | 5.530 | 5.570 | 5.358 | 882,515 |
| 2022-10-28 | 5.530 | 5.580 | 5.490 | 5.500 | 5.291 | 1,017,514 |
| 2022-10-27 | 5.630 | 5.650 | 5.510 | 5.580 | 5.368 | 1,510,935 |
| 2022-10-26 | 5.430 | 5.690 | 5.400 | 5.630 | 5.416 | 1,925,799 |
| 2022-10-25 | 5.370 | 5.400 | 5.320 | 5.390 | 5.185 | 852,653 |
| 2022-10-24 | 5.490 | 5.490 | 5.350 | 5.380 | 5.176 | 1,218,171 |
| 2022-10-21 | 5.230 | 5.330 | 5.180 | 5.250 | 5.051 | 976,579 |
| 2022-10-20 | 5.360 | 5.410 | 5.220 | 5.230 | 5.031 | 865,470 |
| 2022-10-19 | 5.460 | 5.480 | 5.375 | 5.440 | 5.233 | 963,463 |
| 2022-10-18 | 5.200 | 5.380 | 5.180 | 5.350 | 5.147 | 1,074,658 |
| 2022-10-17 | 5.080 | 5.150 | 5.020 | 5.130 | 4.935 | 1,004,034 |
| 2022-10-14 | 5.170 | 5.260 | 5.120 | 5.190 | 4.993 | 1,634,917 |
| 2022-10-13 | 5.140 | 5.150 | 5.020 | 5.060 | 4.868 | 1,071,112 |
| 2022-10-12 | 5.080 | 5.260 | 5.080 | 5.170 | 4.974 | 4,634,334 |
| 2022-10-11 | 5.080 | 5.200 | 5.060 | 5.190 | 4.993 | 2,179,321 |
| 2022-10-10 | 4.980 | 5.100 | 4.980 | 5.040 | 4.849 | 1,311,445 |
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.