Nutun Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	312.14	322.88	312.14	322.88	322.88	988,051
2024-02-21	318.38	322.54	311.45	315.26	315.26	2,170,059
2024-02-20	312.14	319.07	309.02	317.34	317.34	4,027,741
2024-02-19	323.23	329.46	313.53	313.53	313.53	4,261,473
2024-02-16	306.95	336.05	305.56	325.65	325.65	7,899,466
2024-02-15	297.94	308.68	297.59	306.60	306.60	5,568,058
2024-02-14	285.81	301.40	284.08	300.36	300.36	7,498,425
2024-02-13	266.07	286.16	254.29	286.16	286.16	4,373,014
2024-02-12	270.22	273.69	260.18	260.18	260.18	1,343,450
2024-02-09	273.34	277.84	266.76	270.22	270.22	1,231,781
2024-02-08	278.88	282.35	269.18	269.18	269.18	1,605,818
2024-02-07	281.66	286.51	274.38	277.84	277.84	1,915,187
2024-02-06	283.04	292.40	280.96	283.39	283.39	1,837,452
2024-02-05	279.23	282.70	272.65	281.66	281.66	2,235,855
2024-02-02	282.35	291.01	272.65	280.62	280.62	3,208,214
2024-02-01	284.43	296.21	277.15	282.35	282.35	3,737,901
2024-01-31	273.69	289.28	270.22	284.43	284.43	12,460,820
2024-01-30	255.67	263.64	255.67	256.37	256.37	422,031
2024-01-29	263.29	266.07	259.14	259.14	259.14	671,679
2024-01-26	262.26	267.45	259.48	266.07	266.07	660,925
2024-01-25	253.59	268.14	246.67	263.29	263.29	2,453,469
2024-01-24	266.07	266.07	254.63	256.71	256.71	1,099,625
2024-01-23	254.63	265.03	252.55	259.48	259.48	1,937,125
2024-01-22	258.44	268.49	250.13	251.17	251.17	960,338
2024-01-19	266.76	271.61	260.87	260.87	260.87	928,830
2024-01-18	271.61	276.81	265.37	270.22	270.22	1,122,999
2024-01-17	265.03	281.31	265.03	267.11	267.11	1,960,444
2024-01-16	252.21	273.69	252.21	272.99	272.99	786,003
2024-01-15	256.37	264.68	255.33	261.22	261.22	573,530
2024-01-12	255.33	259.14	251.17	257.40	257.40	424,068
2024-01-11	259.83	259.83	245.28	250.82	250.82	704,771
2024-01-10	267.80	267.80	246.32	246.32	246.32	619,784
2024-01-09	261.56	269.88	259.83	263.29	263.29	644,554
2024-01-08	253.94	262.60	251.52	259.14	259.14	641,066
2024-01-05	256.02	260.18	252.55	253.94	253.94	587,657
2024-01-04	257.40	263.29	254.98	256.02	256.02	325,875
2024-01-03	260.52	265.37	254.63	260.87	260.87	950,607
2024-01-02	268.49	279.92	252.90	256.02	256.02	1,759,840
2023-12-29	277.15	279.58	273.69	276.46	276.46	1,124,011
2023-12-28	278.88	279.92	271.26	273.69	273.69	1,283,546
2023-12-27	268.49	283.39	268.49	278.19	278.19	1,576,601
2023-12-22	266.07	270.92	264.68	270.92	270.92	806,262
2023-12-21	266.41	271.26	258.79	267.45	267.45	1,906,684
2023-12-20	264.33	268.49	259.14	265.72	265.72	848,921
2023-12-19	252.55	266.41	249.44	261.56	261.56	1,475,783
2023-12-18	237.31	251.17	235.58	248.40	248.40	2,851,890
2023-12-14	239.74	252.21	234.19	237.31	237.31	3,506,266
2023-12-13	247.70	252.90	235.23	239.74	239.74	2,619,628
2023-12-12	278.88	278.88	248.74	248.74	248.74	1,620,944
2023-12-11	278.88	287.20	269.18	279.58	279.58	950,832
2023-12-08	282.35	291.36	276.46	279.23	279.23	1,668,561
2023-12-07	275.42	293.43	264.68	284.77	284.77	2,867,857
2023-12-06	275.42	279.23	250.13	277.15	277.15	9,471,107
2023-12-05	252.90	289.97	252.90	276.81	276.81	5,900,550
2023-12-04	240.43	257.06	231.08	253.25	253.25	1,680,181
2023-12-01	240.78	243.89	226.57	242.51	242.51	4,022,313
2023-11-30	235.93	241.82	212.02	241.82	241.82	4,547,824
2023-11-29	234.89	243.89	234.89	241.82	241.82	1,688,266
2023-11-28	243.20	243.20	232.46	236.62	236.62	933,224
2023-11-27	237.66	243.55	233.15	237.66	237.66	1,312,725

← NewerPage 12 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-30	37.0000 ZAC
2022-06-08	33.0000 ZAC
2021-12-01	33.0000 ZAC
2021-06-02	19.0000 ZAC
2019-12-11	34.0000 ZAC
2019-06-05	27.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.