Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 5.030 | 5.130 | 5.005 | 5.080 | 4.887 | 907,985 |
| 2022-07-13 | 5.180 | 5.180 | 5.030 | 5.030 | 4.839 | 1,103,735 |
| 2022-07-12 | 5.180 | 5.180 | 5.070 | 5.130 | 4.935 | 848,231 |
| 2022-07-11 | 5.150 | 5.180 | 5.110 | 5.150 | 4.954 | 377,546 |
| 2022-07-08 | 5.150 | 5.240 | 5.130 | 5.200 | 5.002 | 1,078,093 |
| 2022-07-07 | 5.110 | 5.160 | 5.020 | 5.150 | 4.954 | 762,428 |
| 2022-07-06 | 5.080 | 5.150 | 5.030 | 5.070 | 4.877 | 877,015 |
| 2022-07-05 | 5.170 | 5.230 | 5.120 | 5.150 | 4.954 | 720,822 |
| 2022-07-04 | 5.230 | 5.350 | 5.140 | 5.160 | 4.964 | 984,847 |
| 2022-07-01 | 5.200 | 5.220 | 5.130 | 5.130 | 4.935 | 896,060 |
| 2022-06-30 | 5.080 | 5.140 | 5.055 | 5.090 | 4.897 | 1,117,651 |
| 2022-06-29 | 5.140 | 5.180 | 5.070 | 5.080 | 4.887 | 794,778 |
| 2022-06-28 | 5.170 | 5.260 | 5.130 | 5.220 | 5.022 | 1,296,838 |
| 2022-06-27 | 5.200 | 5.200 | 5.110 | 5.180 | 4.983 | 1,692,880 |
| 2022-06-24 | 5.000 | 5.015 | 4.920 | 4.990 | 4.800 | 1,903,892 |
| 2022-06-23 | 5.080 | 5.120 | 4.980 | 5.070 | 4.877 | 3,357,487 |
| 2022-06-22 | 5.060 | 5.100 | 4.990 | 5.060 | 4.868 | 1,579,187 |
| 2022-06-21 | 4.880 | 5.020 | 4.820 | 5.000 | 4.810 | 2,220,380 |
| 2022-06-20 | 5.000 | 5.000 | 4.855 | 4.870 | 4.685 | 1,954,857 |
| 2022-06-17 | 4.800 | 5.060 | 4.750 | 5.060 | 4.868 | 4,855,008 |
| 2022-06-16 | 5.150 | 5.160 | 4.900 | 4.950 | 4.762 | 2,430,166 |
| 2022-06-15 | 5.150 | 5.230 | 5.050 | 5.100 | 4.906 | 2,320,273 |
| 2022-06-14 | 5.000 | 5.190 | 4.980 | 5.150 | 4.954 | 2,905,984 |
| 2022-06-10 | 5.410 | 5.410 | 5.220 | 5.270 | 5.070 | 3,503,933 |
| 2022-06-09 | 5.420 | 5.570 | 5.420 | 5.480 | 5.272 | 3,122,324 |
| 2022-06-08 | 5.360 | 5.510 | 5.360 | 5.510 | 5.301 | 6,075,418 |
| 2022-06-07 | 5.440 | 5.440 | 5.320 | 5.360 | 5.156 | 2,696,360 |
| 2022-06-06 | 5.470 | 5.470 | 5.415 | 5.430 | 5.224 | 2,124,869 |
| 2022-06-03 | 5.510 | 5.530 | 5.380 | 5.420 | 5.214 | 2,672,473 |
| 2022-06-02 | 5.420 | 5.530 | 5.400 | 5.460 | 5.253 | 3,305,110 |
| 2022-06-01 | 5.390 | 5.470 | 5.350 | 5.390 | 5.185 | 4,120,944 |
| 2022-05-31 | 5.350 | 5.430 | 5.255 | 5.290 | 5.089 | 7,883,668 |
| 2022-05-30 | 5.450 | 5.470 | 5.260 | 5.330 | 5.128 | 2,088,263 |
| 2022-05-27 | 5.380 | 5.410 | 5.330 | 5.370 | 5.166 | 2,164,754 |
| 2022-05-26 | 5.230 | 5.360 | 5.210 | 5.330 | 5.128 | 2,999,115 |
| 2022-05-25 | 5.080 | 5.330 | 5.030 | 5.270 | 5.031 | 9,735,273 |
| 2022-05-24 | 5.200 | 5.280 | 4.950 | 4.990 | 4.764 | 18,204,900 |
| 2022-05-23 | 5.800 | 5.890 | 5.750 | 5.840 | 5.576 | 1,056,285 |
| 2022-05-20 | 5.970 | 6.000 | 5.720 | 5.820 | 5.556 | 3,198,014 |
| 2022-05-19 | 6.460 | 6.500 | 6.055 | 6.070 | 5.795 | 2,790,917 |
| 2022-05-18 | 6.700 | 6.735 | 6.600 | 6.640 | 6.339 | 957,991 |
| 2022-05-17 | 6.620 | 6.770 | 6.600 | 6.630 | 6.330 | 1,607,371 |
| 2022-05-16 | 6.460 | 6.570 | 6.410 | 6.470 | 6.177 | 1,174,280 |
| 2022-05-13 | 6.350 | 6.460 | 6.330 | 6.400 | 6.110 | 1,013,290 |
| 2022-05-12 | 6.410 | 6.430 | 6.230 | 6.270 | 5.986 | 665,934 |
| 2022-05-11 | 6.400 | 6.430 | 6.290 | 6.400 | 6.110 | 2,165,770 |
| 2022-05-10 | 6.310 | 6.450 | 6.170 | 6.400 | 6.110 | 1,305,281 |
| 2022-05-09 | 6.540 | 6.565 | 6.370 | 6.430 | 6.139 | 690,968 |
| 2022-05-06 | 6.630 | 6.690 | 6.540 | 6.540 | 6.244 | 1,154,273 |
| 2022-05-05 | 6.570 | 6.720 | 6.560 | 6.700 | 6.397 | 1,662,486 |
| 2022-05-04 | 6.700 | 6.770 | 6.480 | 6.500 | 6.206 | 1,843,703 |
| 2022-05-03 | 6.440 | 6.660 | 6.440 | 6.620 | 6.320 | 1,165,243 |
| 2022-05-02 | 6.330 | 6.510 | 6.330 | 6.490 | 6.196 | 1,095,470 |
| 2022-04-29 | 6.590 | 6.630 | 6.390 | 6.450 | 6.158 | 1,918,242 |
| 2022-04-28 | 6.660 | 6.740 | 6.500 | 6.560 | 6.263 | 1,867,798 |
| 2022-04-27 | 6.890 | 6.930 | 6.580 | 6.590 | 6.292 | 1,476,450 |
| 2022-04-26 | 6.760 | 6.930 | 6.710 | 6.890 | 6.578 | 3,653,594 |
| 2022-04-22 | 6.800 | 6.870 | 6.760 | 6.760 | 6.454 | 680,970 |
| 2022-04-21 | 6.860 | 6.875 | 6.800 | 6.860 | 6.549 | 406,769 |
| 2022-04-20 | 6.850 | 6.870 | 6.740 | 6.790 | 6.482 | 888,210 |
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.