Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 6.640 | 6.840 | 6.630 | 6.810 | 6.502 | 782,464 |
| 2022-04-14 | 6.640 | 6.700 | 6.610 | 6.650 | 6.349 | 555,536 |
| 2022-04-13 | 6.600 | 6.650 | 6.560 | 6.590 | 6.292 | 885,783 |
| 2022-04-12 | 6.600 | 6.640 | 6.550 | 6.620 | 6.320 | 699,971 |
| 2022-04-11 | 6.460 | 6.640 | 6.420 | 6.600 | 6.301 | 2,014,384 |
| 2022-04-08 | 6.260 | 6.470 | 6.220 | 6.400 | 6.110 | 1,641,573 |
| 2022-04-07 | 6.230 | 6.250 | 6.150 | 6.150 | 5.871 | 498,664 |
| 2022-04-06 | 6.180 | 6.180 | 6.110 | 6.150 | 5.871 | 428,831 |
| 2022-04-05 | 6.400 | 6.400 | 6.160 | 6.180 | 5.900 | 599,167 |
| 2022-04-04 | 6.290 | 6.400 | 6.260 | 6.390 | 6.101 | 765,712 |
| 2022-04-01 | 6.320 | 6.320 | 6.220 | 6.220 | 5.938 | 534,557 |
| 2022-03-31 | 6.280 | 6.370 | 6.240 | 6.330 | 6.043 | 826,136 |
| 2022-03-30 | 6.280 | 6.360 | 6.200 | 6.300 | 6.015 | 1,261,090 |
| 2022-03-29 | 6.150 | 6.290 | 6.070 | 6.280 | 5.996 | 753,789 |
| 2022-03-28 | 6.260 | 6.310 | 6.150 | 6.170 | 5.891 | 669,061 |
| 2022-03-25 | 6.200 | 6.220 | 6.110 | 6.210 | 5.929 | 1,067,010 |
| 2022-03-24 | 6.050 | 6.200 | 6.000 | 6.170 | 5.891 | 1,187,816 |
| 2022-03-23 | 6.020 | 6.090 | 5.990 | 6.040 | 5.766 | 812,354 |
| 2022-03-22 | 6.000 | 6.070 | 5.930 | 6.000 | 5.728 | 763,464 |
| 2022-03-21 | 6.000 | 6.050 | 5.940 | 5.950 | 5.681 | 732,201 |
| 2022-03-18 | 5.980 | 5.980 | 5.860 | 5.950 | 5.681 | 1,790,577 |
| 2022-03-17 | 5.900 | 5.910 | 5.790 | 5.860 | 5.595 | 1,712,925 |
| 2022-03-16 | 5.940 | 5.980 | 5.790 | 5.790 | 5.528 | 633,593 |
| 2022-03-15 | 5.780 | 5.910 | 5.710 | 5.880 | 5.614 | 728,390 |
| 2022-03-14 | 5.710 | 5.940 | 5.710 | 5.930 | 5.661 | 2,793,953 |
| 2022-03-11 | 5.600 | 5.840 | 5.600 | 5.650 | 5.394 | 1,344,529 |
| 2022-03-10 | 5.400 | 5.580 | 5.350 | 5.540 | 5.289 | 1,021,084 |
| 2022-03-09 | 5.280 | 5.400 | 5.220 | 5.380 | 5.136 | 1,262,460 |
| 2022-03-08 | 5.520 | 5.560 | 5.310 | 5.370 | 5.127 | 2,790,448 |
| 2022-03-07 | 5.520 | 5.640 | 5.355 | 5.460 | 5.213 | 3,471,883 |
| 2022-03-04 | 5.320 | 5.430 | 5.290 | 5.430 | 5.184 | 1,054,849 |
| 2022-03-03 | 5.500 | 5.500 | 5.400 | 5.410 | 5.165 | 948,829 |
| 2022-03-02 | 5.430 | 5.480 | 5.350 | 5.440 | 5.194 | 983,401 |
| 2022-03-01 | 5.570 | 5.580 | 5.500 | 5.550 | 5.299 | 513,396 |
| 2022-02-28 | 5.470 | 5.550 | 5.430 | 5.480 | 5.232 | 770,605 |
| 2022-02-25 | 5.420 | 5.520 | 5.400 | 5.450 | 5.203 | 1,084,758 |
| 2022-02-24 | 5.470 | 5.480 | 5.360 | 5.400 | 5.155 | 987,451 |
| 2022-02-23 | 5.580 | 5.600 | 5.520 | 5.580 | 5.327 | 594,482 |
| 2022-02-22 | 5.530 | 5.580 | 5.480 | 5.570 | 5.318 | 890,451 |
| 2022-02-21 | 5.480 | 5.550 | 5.430 | 5.530 | 5.280 | 508,998 |
| 2022-02-18 | 5.640 | 5.640 | 5.485 | 5.490 | 5.241 | 399,565 |
| 2022-02-17 | 5.630 | 5.650 | 5.550 | 5.640 | 5.385 | 592,980 |
| 2022-02-16 | 5.600 | 5.660 | 5.480 | 5.600 | 5.346 | 926,703 |
| 2022-02-15 | 5.490 | 5.520 | 5.450 | 5.500 | 5.251 | 1,029,571 |
| 2022-02-14 | 5.520 | 5.570 | 5.410 | 5.490 | 5.241 | 968,014 |
| 2022-02-11 | 5.530 | 5.650 | 5.500 | 5.540 | 5.289 | 974,610 |
| 2022-02-10 | 5.720 | 5.780 | 5.610 | 5.650 | 5.394 | 1,214,708 |
| 2022-02-09 | 5.670 | 5.780 | 5.610 | 5.770 | 5.509 | 1,497,935 |
| 2022-02-08 | 5.440 | 5.690 | 5.440 | 5.690 | 5.432 | 1,917,067 |
| 2022-02-07 | 5.420 | 5.600 | 5.400 | 5.530 | 5.280 | 1,620,290 |
| 2022-02-04 | 5.600 | 5.600 | 5.420 | 5.520 | 5.270 | 3,567,005 |
| 2022-02-03 | 4.820 | 5.590 | 4.820 | 5.590 | 5.337 | 7,953,792 |
| 2022-02-02 | 4.640 | 4.690 | 4.620 | 4.650 | 4.439 | 1,567,517 |
| 2022-02-01 | 4.510 | 4.620 | 4.470 | 4.580 | 4.373 | 1,188,737 |
| 2022-01-31 | 4.420 | 4.460 | 4.380 | 4.450 | 4.248 | 1,182,494 |
| 2022-01-28 | 4.430 | 4.430 | 4.270 | 4.380 | 4.182 | 2,697,431 |
| 2022-01-27 | 4.400 | 4.410 | 4.250 | 4.290 | 4.096 | 1,463,362 |
| 2022-01-25 | 4.410 | 4.430 | 4.270 | 4.340 | 4.143 | 1,536,300 |
| 2022-01-24 | 4.480 | 4.480 | 4.400 | 4.440 | 4.239 | 1,214,461 |
| 2022-01-21 | 4.590 | 4.610 | 4.480 | 4.510 | 4.306 | 684,281 |
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.