Nufarm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.100	2.140	2.070	2.140	2.140	1,486,495
2025-11-04	2.100	2.140	2.080	2.110	2.110	848,407
2025-11-03	2.100	2.130	2.085	2.110	2.110	587,799
2025-10-31	2.110	2.120	2.070	2.080	2.080	1,561,526
2025-10-30	2.160	2.160	2.110	2.120	2.120	804,248
2025-10-29	2.150	2.165	2.130	2.160	2.160	1,071,416
2025-10-28	2.190	2.190	2.120	2.140	2.140	979,900
2025-10-27	2.200	2.220	2.155	2.210	2.210	810,661
2025-10-24	2.160	2.210	2.130	2.190	2.190	1,620,707
2025-10-23	2.130	2.155	2.105	2.140	2.140	894,830
2025-10-22	2.150	2.180	2.125	2.140	2.140	495,174
2025-10-21	2.160	2.190	2.160	2.170	2.170	729,601
2025-10-20	2.200	2.225	2.140	2.150	2.150	1,951,676
2025-10-17	2.230	2.230	2.180	2.210	2.210	1,064,236
2025-10-16	2.240	2.250	2.190	2.240	2.240	1,300,777
2025-10-15	2.260	2.280	2.230	2.250	2.250	625,442
2025-10-14	2.230	2.270	2.185	2.260	2.260	1,067,635
2025-10-13	2.220	2.260	2.200	2.240	2.240	887,123
2025-10-10	2.280	2.290	2.230	2.240	2.240	917,375
2025-10-09	2.270	2.310	2.260	2.260	2.260	785,756
2025-10-08	2.310	2.310	2.270	2.280	2.280	626,102
2025-10-07	2.310	2.340	2.280	2.300	2.300	581,256
2025-10-06	2.330	2.350	2.300	2.320	2.320	717,880
2025-10-03	2.340	2.350	2.290	2.330	2.330	1,318,127
2025-10-02	2.300	2.350	2.290	2.350	2.350	769,896
2025-10-01	2.300	2.320	2.270	2.280	2.280	730,715
2025-09-30	2.300	2.310	2.270	2.290	2.290	1,431,078
2025-09-29	2.300	2.300	2.230	2.260	2.260	872,118
2025-09-26	2.260	2.295	2.180	2.280	2.280	6,037,010
2025-09-25	2.240	2.340	2.180	2.270	2.270	1,887,610
2025-09-24	2.170	2.230	2.160	2.200	2.200	1,003,678
2025-09-23	2.210	2.250	2.160	2.200	2.200	2,111,252
2025-09-22	2.370	2.390	2.220	2.220	2.220	2,235,235
2025-09-19	2.390	2.410	2.340	2.340	2.340	15,018,814
2025-09-18	2.360	2.420	2.360	2.380	2.380	895,299
2025-09-17	2.360	2.400	2.345	2.390	2.390	838,454
2025-09-16	2.340	2.400	2.340	2.370	2.370	960,843
2025-09-15	2.280	2.330	2.265	2.330	2.330	1,003,105
2025-09-12	2.300	2.330	2.285	2.300	2.300	559,643
2025-09-11	2.270	2.300	2.240	2.280	2.280	1,216,210
2025-09-10	2.300	2.305	2.250	2.280	2.280	1,329,450
2025-09-09	2.310	2.320	2.285	2.300	2.300	941,965
2025-09-08	2.360	2.370	2.300	2.330	2.330	1,603,989
2025-09-05	2.350	2.370	2.340	2.340	2.340	1,031,998
2025-09-04	2.350	2.360	2.290	2.330	2.330	1,418,976
2025-09-03	2.400	2.410	2.330	2.350	2.350	1,666,911
2025-09-02	2.450	2.470	2.400	2.400	2.400	739,513
2025-09-01	2.400	2.450	2.360	2.440	2.440	1,125,258
2025-08-29	2.420	2.450	2.395	2.430	2.430	1,897,689
2025-08-28	2.520	2.520	2.420	2.440	2.440	1,739,457
2025-08-27	2.600	2.615	2.490	2.510	2.510	1,593,739
2025-08-26	2.580	2.580	2.460	2.580	2.580	2,908,984
2025-08-25	2.540	2.630	2.530	2.580	2.580	1,561,515
2025-08-22	2.520	2.540	2.490	2.510	2.510	1,000,856
2025-08-21	2.510	2.545	2.490	2.530	2.530	931,203
2025-08-20	2.610	2.640	2.480	2.510	2.510	1,405,576
2025-08-19	2.620	2.630	2.580	2.610	2.610	617,858
2025-08-18	2.590	2.660	2.580	2.620	2.620	1,387,932
2025-08-15	2.570	2.600	2.540	2.590	2.590	1,107,961
2025-08-14	2.550	2.580	2.520	2.540	2.540	1,078,574

← NewerPage 5 of 22 · 1,265 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.