Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 4.970 | 5.120 | 4.970 | 5.050 | 4.858 | 2,348,410 |
| 2022-10-06 | 5.080 | 5.160 | 5.010 | 5.040 | 4.849 | 2,223,017 |
| 2022-10-05 | 5.070 | 5.160 | 5.035 | 5.110 | 4.916 | 3,191,741 |
| 2022-10-04 | 5.050 | 5.080 | 4.930 | 5.030 | 4.839 | 1,804,167 |
| 2022-10-03 | 4.960 | 5.010 | 4.880 | 4.970 | 4.781 | 761,490 |
| 2022-09-30 | 5.010 | 5.040 | 4.910 | 5.000 | 4.810 | 1,881,331 |
| 2022-09-29 | 5.200 | 5.230 | 5.110 | 5.120 | 4.926 | 2,220,578 |
| 2022-09-28 | 5.180 | 5.250 | 5.070 | 5.120 | 4.926 | 1,510,170 |
| 2022-09-27 | 5.050 | 5.120 | 5.030 | 5.100 | 4.906 | 1,842,726 |
| 2022-09-26 | 5.280 | 5.280 | 5.130 | 5.130 | 4.935 | 995,370 |
| 2022-09-23 | 5.360 | 5.420 | 5.320 | 5.400 | 5.195 | 1,558,491 |
| 2022-09-21 | 5.400 | 5.450 | 5.290 | 5.330 | 5.128 | 838,006 |
| 2022-09-20 | 5.450 | 5.490 | 5.370 | 5.480 | 5.272 | 1,360,292 |
| 2022-09-19 | 5.410 | 5.430 | 5.310 | 5.370 | 5.166 | 798,615 |
| 2022-09-16 | 5.550 | 5.640 | 5.370 | 5.370 | 5.166 | 5,816,795 |
| 2022-09-15 | 5.450 | 5.570 | 5.365 | 5.470 | 5.262 | 1,413,759 |
| 2022-09-14 | 5.400 | 5.475 | 5.365 | 5.370 | 5.166 | 1,294,557 |
| 2022-09-13 | 5.590 | 5.640 | 5.500 | 5.570 | 5.358 | 1,747,838 |
| 2022-09-12 | 5.500 | 5.520 | 5.420 | 5.470 | 5.262 | 908,849 |
| 2022-09-09 | 5.260 | 5.590 | 5.260 | 5.410 | 5.204 | 1,721,215 |
| 2022-09-08 | 5.040 | 5.290 | 4.980 | 5.260 | 5.060 | 2,422,373 |
| 2022-09-07 | 5.040 | 5.050 | 4.850 | 4.880 | 4.695 | 2,068,474 |
| 2022-09-06 | 5.150 | 5.190 | 5.010 | 5.050 | 4.858 | 617,305 |
| 2022-09-05 | 5.230 | 5.240 | 5.160 | 5.170 | 4.974 | 365,776 |
| 2022-09-02 | 5.240 | 5.240 | 5.160 | 5.190 | 4.993 | 862,091 |
| 2022-09-01 | 5.200 | 5.270 | 5.170 | 5.250 | 5.051 | 866,632 |
| 2022-08-31 | 5.290 | 5.340 | 5.260 | 5.340 | 5.137 | 1,030,799 |
| 2022-08-30 | 5.250 | 5.355 | 5.210 | 5.310 | 5.108 | 712,396 |
| 2022-08-29 | 5.310 | 5.390 | 5.270 | 5.280 | 5.079 | 1,322,194 |
| 2022-08-26 | 5.250 | 5.495 | 5.250 | 5.450 | 5.243 | 947,348 |
| 2022-08-25 | 5.150 | 5.320 | 5.150 | 5.310 | 5.108 | 1,181,346 |
| 2022-08-24 | 5.110 | 5.140 | 4.980 | 5.080 | 4.887 | 1,600,904 |
| 2022-08-23 | 5.250 | 5.300 | 5.080 | 5.080 | 4.887 | 1,172,201 |
| 2022-08-22 | 5.260 | 5.360 | 5.230 | 5.310 | 5.108 | 793,328 |
| 2022-08-19 | 5.320 | 5.330 | 5.260 | 5.300 | 5.099 | 784,482 |
| 2022-08-18 | 5.350 | 5.355 | 5.280 | 5.310 | 5.108 | 757,518 |
| 2022-08-17 | 5.390 | 5.410 | 5.320 | 5.350 | 5.147 | 724,511 |
| 2022-08-16 | 5.370 | 5.370 | 5.310 | 5.360 | 5.156 | 767,704 |
| 2022-08-15 | 5.300 | 5.370 | 5.290 | 5.320 | 5.118 | 797,718 |
| 2022-08-12 | 5.230 | 5.300 | 5.200 | 5.260 | 5.060 | 1,145,941 |
| 2022-08-11 | 5.300 | 5.310 | 5.220 | 5.220 | 5.022 | 661,292 |
| 2022-08-10 | 5.240 | 5.325 | 5.200 | 5.220 | 5.022 | 890,514 |
| 2022-08-09 | 5.330 | 5.360 | 5.240 | 5.310 | 5.108 | 874,019 |
| 2022-08-08 | 5.250 | 5.370 | 5.250 | 5.330 | 5.128 | 1,104,349 |
| 2022-08-05 | 5.220 | 5.280 | 5.200 | 5.270 | 5.070 | 1,264,063 |
| 2022-08-04 | 5.150 | 5.250 | 5.110 | 5.210 | 5.012 | 1,014,759 |
| 2022-08-03 | 5.130 | 5.200 | 5.100 | 5.200 | 5.002 | 506,600 |
| 2022-08-02 | 5.200 | 5.215 | 5.150 | 5.180 | 4.983 | 746,835 |
| 2022-08-01 | 5.200 | 5.205 | 5.150 | 5.200 | 5.002 | 824,236 |
| 2022-07-29 | 5.190 | 5.230 | 5.160 | 5.160 | 4.964 | 811,740 |
| 2022-07-28 | 5.170 | 5.200 | 5.125 | 5.160 | 4.964 | 506,271 |
| 2022-07-27 | 5.070 | 5.170 | 5.070 | 5.160 | 4.964 | 879,055 |
| 2022-07-26 | 5.020 | 5.090 | 5.000 | 5.060 | 4.868 | 1,025,200 |
| 2022-07-25 | 5.050 | 5.080 | 5.000 | 5.030 | 4.839 | 497,946 |
| 2022-07-22 | 5.050 | 5.100 | 5.000 | 5.070 | 4.877 | 920,335 |
| 2022-07-21 | 5.160 | 5.190 | 5.125 | 5.150 | 4.954 | 1,630,456 |
| 2022-07-20 | 5.120 | 5.210 | 5.110 | 5.200 | 5.002 | 460,766 |
| 2022-07-19 | 5.020 | 5.120 | 5.020 | 5.090 | 4.897 | 1,016,337 |
| 2022-07-18 | 4.980 | 5.120 | 4.960 | 5.090 | 4.897 | 571,305 |
| 2022-07-15 | 5.030 | 5.070 | 4.950 | 4.970 | 4.781 | 1,029,392 |
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.