Nutun Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	244.93	244.93	236.27	239.04	239.04	968,488
2023-11-23	234.54	250.82	234.54	242.51	242.51	2,217,477
2023-11-22	234.89	235.23	226.57	233.85	233.85	1,114,380
2023-11-21	230.73	236.96	228.65	232.46	232.46	1,954,667
2023-11-20	235.93	238.35	229.34	230.38	230.38	1,478,777
2023-11-17	242.85	242.85	229.00	237.31	237.31	1,694,941
2023-11-16	242.51	245.63	236.96	242.85	242.85	2,736,768
2023-11-15	242.16	249.09	234.54	242.51	242.51	4,954,717
2023-11-14	234.54	244.93	226.23	242.51	242.51	3,728,575
2023-11-13	232.81	239.74	224.84	232.11	232.11	3,888,755
2023-11-10	228.65	234.89	218.95	233.85	233.85	3,672,644
2023-11-09	224.84	226.92	210.64	222.41	222.41	4,004,653
2023-11-08	218.60	223.11	203.71	221.72	221.72	5,973,060
2023-11-07	200.24	240.78	195.39	216.53	216.53	18,640,109
2023-11-06	176.68	202.67	176.34	199.90	199.90	8,523,046
2023-11-03	169.41	176.68	169.06	176.68	176.68	3,343,280
2023-11-02	168.02	171.14	168.02	171.14	171.14	2,039,849
2023-11-01	167.68	167.68	160.75	165.60	165.60	2,497,747
2023-10-31	163.17	169.76	163.17	167.68	167.68	1,428,647
2023-10-30	164.56	166.98	162.48	163.87	163.87	1,002,370
2023-10-27	161.09	166.98	161.09	164.21	164.21	732,097
2023-10-26	166.98	166.98	161.09	161.09	161.09	861,259
2023-10-25	172.53	172.53	165.94	166.98	166.98	1,533,439
2023-10-24	162.83	171.14	162.83	168.72	168.72	2,207,490
2023-10-23	157.63	163.17	155.90	162.83	162.83	2,416,051
2023-10-20	164.56	165.60	158.32	159.71	159.71	3,127,630
2023-10-19	168.02	169.41	165.25	166.29	166.29	1,897,881
2023-10-18	168.72	173.91	166.98	170.10	170.10	1,573,096
2023-10-17	166.29	169.06	166.29	168.72	168.72	3,612,592
2023-10-16	164.91	169.06	164.91	167.68	167.68	2,650,581
2023-10-13	166.29	168.37	165.25	166.29	166.29	1,896,134
2023-10-12	161.09	166.98	161.09	164.56	164.56	3,548,618
2023-10-11	151.74	161.44	151.74	159.02	159.02	4,397,355
2023-10-10	147.24	152.09	147.24	152.09	152.09	801,325
2023-10-09	151.05	151.74	146.20	147.93	147.93	2,750,374
2023-10-06	152.43	152.78	148.28	152.43	152.43	1,521,236
2023-10-05	153.82	155.55	150.70	151.39	151.39	1,653,515
2023-10-04	152.78	153.82	150.01	150.01	150.01	1,965,796
2023-10-03	152.09	155.21	150.01	152.43	152.43	2,010,328
2023-10-02	145.85	154.86	145.50	152.43	152.43	3,502,896
2023-09-29	148.28	150.01	145.50	145.50	145.50	2,215,797
2023-09-28	142.04	144.47	139.27	144.47	144.47	1,827,500
2023-09-27	151.05	151.05	142.04	142.04	142.04	3,315,240
2023-09-26	148.97	154.86	147.24	148.62	148.62	2,558,462
2023-09-22	143.77	150.70	139.62	150.70	150.70	3,378,066
2023-09-21	145.50	145.50	136.50	140.31	140.31	3,090,709
2023-09-20	141.69	146.20	136.50	142.04	142.04	4,615,830
2023-09-19	143.43	153.82	136.84	138.23	138.23	4,152,246
2023-09-18	145.16	154.17	138.92	142.39	142.39	6,056,292
2023-09-15	159.71	164.56	143.43	147.24	147.24	14,695,690
2023-09-14	175.65	175.65	159.71	159.71	159.71	10,178,250
2023-09-13	207.52	207.52	174.95	174.95	174.95	13,793,730
2023-09-12	197.47	207.52	176.68	202.67	202.67	15,368,870
2023-09-11	239.39	244.93	239.04	242.51	242.51	1,753,027
2023-09-08	254.63	254.63	230.04	242.16	242.16	3,873,210
2023-09-07	261.91	267.45	253.25	254.63	254.63	5,623,842
2023-09-06	257.75	261.91	243.55	259.83	259.83	3,984,582
2023-09-05	245.97	256.02	242.51	256.02	256.02	3,405,870
2023-09-04	243.20	247.36	234.54	245.97	245.97	1,468,413
2023-09-01	231.77	243.55	225.19	235.58	235.58	8,800,344

← NewerPage 13 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.