Nufarm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.000 | 4.060 | 3.970 | 4.020 | 4.020 | 960,549 |
| 2025-05-19 | 4.060 | 4.080 | 3.960 | 3.980 | 3.980 | 575,973 |
| 2025-05-16 | 3.990 | 4.090 | 3.980 | 4.070 | 4.070 | 1,765,316 |
| 2025-05-15 | 4.040 | 4.080 | 3.980 | 3.990 | 3.990 | 1,386,732 |
| 2025-05-14 | 4.000 | 4.120 | 3.990 | 4.040 | 4.040 | 1,213,605 |
| 2025-05-13 | 3.960 | 4.000 | 3.890 | 3.990 | 3.990 | 1,894,877 |
| 2025-05-12 | 3.940 | 3.980 | 3.920 | 3.930 | 3.930 | 740,247 |
| 2025-05-09 | 3.850 | 3.940 | 3.840 | 3.920 | 3.920 | 814,626 |
| 2025-05-08 | 3.830 | 3.910 | 3.780 | 3.890 | 3.890 | 970,839 |
| 2025-05-07 | 3.810 | 3.830 | 3.710 | 3.810 | 3.810 | 2,894,519 |
| 2025-05-06 | 3.780 | 3.820 | 3.770 | 3.780 | 3.780 | 595,931 |
| 2025-05-05 | 3.830 | 3.880 | 3.780 | 3.780 | 3.780 | 391,645 |
| 2025-05-02 | 3.840 | 3.890 | 3.820 | 3.860 | 3.860 | 652,065 |
| 2025-05-01 | 3.860 | 3.940 | 3.850 | 3.850 | 3.850 | 831,464 |
| 2025-04-30 | 3.950 | 3.960 | 3.825 | 3.850 | 3.850 | 1,096,037 |
| 2025-04-29 | 3.900 | 3.980 | 3.890 | 3.950 | 3.950 | 897,877 |
| 2025-04-28 | 3.810 | 3.930 | 3.810 | 3.890 | 3.890 | 389,564 |
| 2025-04-24 | 3.850 | 3.890 | 3.840 | 3.880 | 3.880 | 489,064 |
| 2025-04-23 | 3.770 | 3.910 | 3.760 | 3.850 | 3.850 | 1,095,765 |
| 2025-04-22 | 3.760 | 3.785 | 3.690 | 3.700 | 3.700 | 673,066 |
| 2025-04-17 | 3.770 | 3.840 | 3.770 | 3.810 | 3.810 | 528,871 |
| 2025-04-16 | 3.830 | 3.855 | 3.760 | 3.790 | 3.790 | 552,845 |
| 2025-04-15 | 3.810 | 3.890 | 3.800 | 3.830 | 3.830 | 1,198,870 |
| 2025-04-14 | 3.790 | 3.820 | 3.755 | 3.810 | 3.810 | 526,684 |
| 2025-04-11 | 3.750 | 3.800 | 3.715 | 3.750 | 3.750 | 584,606 |
| 2025-04-10 | 3.890 | 3.925 | 3.850 | 3.890 | 3.890 | 1,079,828 |
| 2025-04-09 | 3.600 | 3.730 | 3.600 | 3.660 | 3.660 | 918,362 |
| 2025-04-08 | 3.640 | 3.770 | 3.610 | 3.740 | 3.740 | 1,017,123 |
| 2025-04-07 | 3.600 | 3.660 | 3.485 | 3.590 | 3.590 | 2,425,872 |
| 2025-04-04 | 3.880 | 3.920 | 3.720 | 3.800 | 3.800 | 980,639 |
| 2025-04-03 | 3.930 | 4.050 | 3.900 | 3.970 | 3.970 | 1,109,279 |
| 2025-04-02 | 4.020 | 4.095 | 3.970 | 3.980 | 3.980 | 729,153 |
| 2025-04-01 | 3.980 | 4.015 | 3.940 | 3.990 | 3.990 | 1,477,054 |
| 2025-03-31 | 4.000 | 4.050 | 3.940 | 3.950 | 3.950 | 791,729 |
| 2025-03-28 | 4.010 | 4.060 | 4.005 | 4.050 | 4.050 | 759,195 |
| 2025-03-27 | 3.990 | 4.040 | 3.975 | 4.020 | 4.020 | 1,271,872 |
| 2025-03-26 | 3.930 | 4.000 | 3.910 | 3.960 | 3.960 | 1,314,568 |
| 2025-03-25 | 3.910 | 3.930 | 3.880 | 3.890 | 3.890 | 729,290 |
| 2025-03-24 | 3.850 | 3.910 | 3.820 | 3.880 | 3.880 | 1,308,826 |
| 2025-03-21 | 3.870 | 3.915 | 3.830 | 3.850 | 3.850 | 6,897,380 |
| 2025-03-20 | 3.850 | 3.995 | 3.830 | 3.900 | 3.900 | 2,169,377 |
| 2025-03-19 | 3.950 | 3.960 | 3.820 | 3.830 | 3.830 | 1,697,906 |
| 2025-03-18 | 3.900 | 3.970 | 3.860 | 3.970 | 3.970 | 2,789,980 |
| 2025-03-17 | 3.830 | 3.890 | 3.820 | 3.840 | 3.840 | 1,311,191 |
| 2025-03-14 | 3.820 | 3.850 | 3.760 | 3.830 | 3.830 | 1,019,865 |
| 2025-03-13 | 3.770 | 3.890 | 3.770 | 3.790 | 3.790 | 1,666,606 |
| 2025-03-12 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 962,505 |
| 2025-03-11 | 3.860 | 3.890 | 3.760 | 3.870 | 3.870 | 1,303,222 |
| 2025-03-10 | 3.790 | 3.890 | 3.780 | 3.870 | 3.870 | 813,269 |
| 2025-03-07 | 3.770 | 3.850 | 3.760 | 3.770 | 3.770 | 1,091,161 |
| 2025-03-06 | 3.780 | 3.840 | 3.730 | 3.810 | 3.810 | 674,944 |
| 2025-03-05 | 3.800 | 3.810 | 3.710 | 3.780 | 3.780 | 647,418 |
| 2025-03-04 | 3.840 | 3.950 | 3.775 | 3.790 | 3.790 | 819,730 |
| 2025-03-03 | 3.820 | 3.880 | 3.795 | 3.860 | 3.860 | 766,044 |
| 2025-02-28 | 3.800 | 3.820 | 3.750 | 3.800 | 3.800 | 1,480,152 |
| 2025-02-27 | 3.760 | 3.840 | 3.750 | 3.840 | 3.840 | 969,458 |
| 2025-02-26 | 3.760 | 3.760 | 3.700 | 3.740 | 3.740 | 691,474 |
| 2025-02-25 | 3.710 | 3.750 | 3.670 | 3.750 | 3.750 | 1,000,691 |
| 2025-02-24 | 3.730 | 3.730 | 3.665 | 3.710 | 3.710 | 1,343,287 |
| 2025-02-21 | 3.820 | 3.820 | 3.710 | 3.730 | 3.730 | 798,594 |
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.