Nutun Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	1,541.66	1,559.33	1,534.73	1,557.59	1,479.95	518,401
2021-12-24	1,557.25	1,557.25	1,528.84	1,540.62	1,463.82	46,311
2021-12-23	1,558.98	1,561.75	1,540.27	1,543.74	1,466.78	463,197
2021-12-22	1,532.65	1,563.14	1,485.19	1,555.17	1,477.64	578,830
2021-12-21	1,529.53	1,554.48	1,526.41	1,534.73	1,458.22	530,219
2021-12-20	1,552.74	1,552.74	1,508.40	1,529.53	1,453.28	1,802,604
2021-12-17	1,489.69	1,556.21	1,482.76	1,554.82	1,477.31	2,320,689
2021-12-15	1,489.00	1,511.52	1,471.33	1,487.61	1,413.45	1,436,343
2021-12-14	1,455.05	1,464.75	1,409.66	1,452.62	1,380.21	2,406,252
2021-12-13	1,420.40	1,438.42	1,405.51	1,414.17	1,343.67	433,588
2021-12-10	1,449.16	1,459.55	1,420.06	1,428.37	1,357.17	502,376
2021-12-09	1,459.55	1,481.03	1,455.05	1,463.71	1,390.74	661,552
2021-12-08	1,475.83	1,489.00	1,464.75	1,485.53	1,411.48	902,068
2021-12-07	1,449.16	1,478.61	1,449.16	1,478.26	1,404.57	1,439,547
2021-12-06	1,489.35	1,489.35	1,439.11	1,458.51	1,385.80	627,041
2021-12-03	1,463.71	1,482.07	1,437.73	1,456.09	1,383.50	1,209,348
2021-12-02	1,450.89	1,455.05	1,433.92	1,455.05	1,382.51	1,544,328
2021-12-01	1,520.87	1,520.87	1,431.14	1,450.89	1,378.56	1,728,349
2021-11-30	1,404.81	1,505.97	1,404.81	1,474.45	1,369.59	5,236,815
2021-11-29	1,547.89	1,547.89	1,417.98	1,458.51	1,354.79	708,518
2021-11-26	1,404.81	1,486.23	1,404.81	1,425.95	1,324.54	3,146,889
2021-11-25	1,404.81	1,489.69	1,404.81	1,468.21	1,363.80	4,157,444
2021-11-24	1,463.71	1,463.71	1,412.78	1,420.40	1,319.39	1,400,788
2021-11-23	1,489.69	1,489.69	1,445.69	1,454.36	1,350.93	1,388,742
2021-11-22	1,455.05	1,474.10	1,450.20	1,470.64	1,366.05	1,118,077
2021-11-19	1,447.77	1,476.87	1,440.50	1,452.28	1,349.00	3,328,538
2021-11-18	1,472.37	1,472.37	1,414.51	1,447.77	1,344.81	2,712,956
2021-11-17	1,483.80	1,489.69	1,450.20	1,453.66	1,350.28	2,938,739
2021-11-16	1,576.30	1,586.70	1,488.31	1,507.01	1,399.84	1,131,605
2021-11-15	1,593.62	1,593.62	1,560.37	1,566.26	1,454.87	913,295
2021-11-12	1,612.33	1,626.88	1,588.43	1,592.24	1,479.00	1,089,109
2021-11-11	1,567.99	1,624.46	1,559.67	1,612.33	1,497.67	867,130
2021-11-10	1,697.56	1,697.56	1,562.79	1,570.07	1,458.41	976,692
2021-11-09	1,591.89	1,619.95	1,576.30	1,619.95	1,504.75	418,663
2021-11-08	1,592.24	1,633.81	1,582.19	1,591.89	1,478.68	536,505
2021-11-05	1,569.37	1,661.53	1,548.93	1,616.49	1,501.53	2,391,528
2021-11-04	1,556.55	1,577.69	1,545.82	1,557.59	1,446.82	648,510
2021-11-03	1,508.75	1,560.37	1,508.75	1,556.55	1,445.86	366,069
2021-11-02	1,527.11	1,561.75	1,509.44	1,514.64	1,406.92	1,304,582
2021-10-29	1,531.61	1,531.61	1,503.55	1,527.11	1,418.51	434,098
2021-10-28	1,478.26	1,524.34	1,478.26	1,517.41	1,409.50	750,095
2021-10-27	1,591.55	1,591.55	1,487.96	1,503.55	1,396.62	1,685,801
2021-10-26	1,552.40	1,576.99	1,533.69	1,558.98	1,448.11	1,372,598
2021-10-25	1,538.19	1,564.52	1,516.02	1,539.23	1,429.77	384,705
2021-10-22	1,517.75	1,519.14	1,501.82	1,514.64	1,406.92	335,984
2021-10-21	1,535.77	1,537.15	1,478.95	1,494.20	1,387.93	1,366,307
2021-10-20	1,502.86	1,531.61	1,491.77	1,497.31	1,390.83	462,482

← NewerPage 21 of 21 · 1,247 trading days

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.