Nufarm Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.590	4.610	4.480	4.510	4.306	684,281
2022-01-20	4.640	4.650	4.590	4.640	4.430	998,863
2022-01-19	4.630	4.690	4.630	4.650	4.439	691,584
2022-01-18	4.730	4.755	4.630	4.670	4.459	1,292,304
2022-01-17	4.770	4.795	4.700	4.760	4.544	548,815
2022-01-14	4.800	4.850	4.770	4.790	4.573	742,031
2022-01-13	4.800	4.870	4.780	4.850	4.630	759,854
2022-01-12	4.860	4.890	4.780	4.800	4.583	437,628
2022-01-11	4.820	4.850	4.770	4.800	4.583	370,126
2022-01-10	4.890	4.920	4.850	4.860	4.640	289,528
2022-01-07	4.890	4.920	4.840	4.890	4.669	532,235
2022-01-06	4.830	4.910	4.815	4.850	4.630	918,624
2022-01-05	4.900	4.910	4.840	4.910	4.688	611,409
2022-01-04	4.900	4.900	4.840	4.870	4.649	521,855
2021-12-31	4.810	4.860	4.810	4.850	4.630	183,071
2021-12-30	4.870	4.890	4.820	4.850	4.630	398,873
2021-12-29	4.900	4.910	4.850	4.880	4.659	541,591
2021-12-24	4.900	4.900	4.810	4.810	4.592	152,992
2021-12-23	4.890	4.900	4.800	4.820	4.602	410,098
2021-12-22	4.850	4.875	4.800	4.860	4.640	509,509
2021-12-21	4.800	4.840	4.760	4.830	4.611	478,278
2021-12-20	4.820	4.855	4.700	4.820	4.602	728,632
2021-12-17	4.790	4.950	4.770	4.880	4.659	1,619,299
2021-12-16	4.750	4.790	4.700	4.750	4.535	1,392,174
2021-12-15	4.750	4.750	4.610	4.670	4.459	564,785
2021-12-14	4.630	4.750	4.610	4.710	4.497	763,749
2021-12-13	4.680	4.700	4.650	4.670	4.459	352,212
2021-12-10	4.690	4.730	4.660	4.690	4.478	675,308
2021-12-09	4.670	4.770	4.650	4.670	4.459	672,833
2021-12-08	4.550	4.690	4.490	4.670	4.459	2,132,694
2021-12-07	4.550	4.550	4.450	4.500	4.296	962,060
2021-12-06	4.540	4.540	4.460	4.470	4.268	1,152,831
2021-12-03	4.500	4.510	4.410	4.500	4.296	1,251,339
2021-12-02	4.490	4.505	4.430	4.460	4.258	675,379
2021-12-01	4.520	4.570	4.450	4.500	4.296	887,801
2021-11-30	4.450	4.600	4.430	4.600	4.392	1,963,561
2021-11-29	4.430	4.510	4.420	4.440	4.239	1,408,469
2021-11-26	4.610	4.640	4.470	4.510	4.306	1,344,521
2021-11-25	4.710	4.735	4.640	4.660	4.449	1,950,037
2021-11-24	4.800	4.830	4.760	4.770	4.516	1,029,350
2021-11-23	4.790	4.820	4.720	4.810	4.554	1,178,252
2021-11-22	4.780	4.880	4.710	4.850	4.592	1,263,082
2021-11-19	4.810	4.850	4.740	4.810	4.554	1,675,789
2021-11-18	4.600	4.870	4.540	4.830	4.573	3,424,145
2021-11-17	4.960	5.010	4.535	4.590	4.345	4,539,953
2021-11-16	5.030	5.070	4.970	5.020	4.752	1,328,456
2021-11-15	5.160	5.170	5.000	5.050	4.781	762,286
2021-11-12	5.040	5.170	5.020	5.120	4.847	843,077
2021-11-11	5.120	5.120	4.950	4.990	4.724	1,327,338
2021-11-10	5.200	5.280	5.140	5.160	4.885	1,249,440
2021-11-09	5.130	5.290	5.125	5.180	4.904	2,011,987
2021-11-08	5.050	5.160	5.020	5.160	4.885	1,519,695
2021-11-05	4.950	5.050	4.940	5.020	4.752	1,145,139
2021-11-04	4.730	4.940	4.710	4.940	4.677	1,341,643
2021-11-03	4.530	4.680	4.510	4.670	4.421	1,131,908
2021-11-02	4.540	4.550	4.460	4.480	4.241	427,083
2021-11-01	4.390	4.560	4.360	4.540	4.298	1,052,482
2021-10-29	4.370	4.400	4.310	4.350	4.118	755,501
2021-10-28	4.380	4.400	4.330	4.360	4.128	539,775
2021-10-27	4.420	4.450	4.380	4.420	4.184	880,750

← NewerPage 21 of 22 · 1,266 trading daysOlder →

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.