UK markets open in 48 minutes
NIKKEI 225
39,108.79 +491.69 (+1.27%) HANG SENG
18,848.87 -346.73 (-1.81%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,360.10 -32.80 (-1.37%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,542.71 -433.65 (-0.79%)
Nufarm Limited (NUF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:52PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.5000 | 4.8600 | 4.3300 | 4.7200 | 4.7200 | 3,782,850 |
| 22 May 2024 | 5.1200 | 5.1650 | 5.0500 | 5.0900 | 5.0900 | 673,786 |
| 21 May 2024 | 5.1300 | 5.1500 | 5.0600 | 5.1500 | 5.1500 | 517,162 |
| 20 May 2024 | 5.1200 | 5.3000 | 5.0900 | 5.1600 | 5.1600 | 1,279,389 |
| 17 May 2024 | 5.0700 | 5.0850 | 5.0000 | 5.0200 | 5.0200 | 629,957 |
| 16 May 2024 | 5.1500 | 5.1500 | 5.0600 | 5.1100 | 5.1100 | 829,758 |
| 15 May 2024 | 5.1900 | 5.2000 | 5.0800 | 5.0800 | 5.0800 | 724,814 |
| 14 May 2024 | 5.1900 | 5.2400 | 5.1500 | 5.1600 | 5.1600 | 341,793 |
| 13 May 2024 | 5.2000 | 5.2400 | 5.1300 | 5.2100 | 5.2100 | 621,778 |
| 10 May 2024 | 5.2000 | 5.2400 | 5.1800 | 5.2100 | 5.2100 | 309,834 |
| 09 May 2024 | 5.2600 | 5.2700 | 5.1900 | 5.2100 | 5.2100 | 420,542 |
| 08 May 2024 | 5.2600 | 5.2800 | 5.2300 | 5.2500 | 5.2500 | 467,646 |
| 07 May 2024 | 5.2300 | 5.2400 | 5.1500 | 5.2400 | 5.2400 | 958,506 |
| 06 May 2024 | 5.0900 | 5.2300 | 5.0900 | 5.1900 | 5.1900 | 748,509 |
| 03 May 2024 | 5.1400 | 5.1400 | 5.0800 | 5.1300 | 5.1300 | 811,009 |
| 02 May 2024 | 5.1400 | 5.1700 | 5.1300 | 5.1500 | 5.1500 | 428,990 |
| 01 May 2024 | 5.0800 | 5.1500 | 5.0500 | 5.1200 | 5.1200 | 399,772 |
| 30 Apr 2024 | 5.1600 | 5.2400 | 5.1300 | 5.1800 | 5.1800 | 3,256,110 |
| 29 Apr 2024 | 5.2100 | 5.2700 | 5.1850 | 5.2600 | 5.2600 | 1,135,019 |
| 26 Apr 2024 | 5.1000 | 5.1550 | 5.0700 | 5.1100 | 5.1100 | 718,784 |
| 24 Apr 2024 | 5.2500 | 5.2800 | 5.1600 | 5.1900 | 5.1900 | 701,740 |
| 23 Apr 2024 | 5.1700 | 5.2800 | 5.1450 | 5.2300 | 5.2300 | 845,178 |
| 22 Apr 2024 | 5.1300 | 5.1700 | 5.1000 | 5.1400 | 5.1400 | 903,286 |
| 19 Apr 2024 | 5.0800 | 5.1250 | 4.9950 | 5.0500 | 5.0500 | 813,093 |
| 18 Apr 2024 | 4.9900 | 5.1300 | 4.9900 | 5.1300 | 5.1300 | 562,433 |
| 17 Apr 2024 | 4.9500 | 5.0100 | 4.9200 | 4.9800 | 4.9800 | 1,058,409 |
| 16 Apr 2024 | 5.0300 | 5.0500 | 4.9200 | 4.9600 | 4.9600 | 924,409 |
| 15 Apr 2024 | 5.1100 | 5.1500 | 5.0700 | 5.0700 | 5.0700 | 410,651 |
| 12 Apr 2024 | 5.1400 | 5.1900 | 5.0700 | 5.1400 | 5.1400 | 582,195 |
| 11 Apr 2024 | 5.0900 | 5.1950 | 5.0700 | 5.1400 | 5.1400 | 514,892 |
| 10 Apr 2024 | 5.2300 | 5.2500 | 5.1200 | 5.1400 | 5.1400 | 636,403 |
| 09 Apr 2024 | 5.2000 | 5.2200 | 5.1300 | 5.1500 | 5.1500 | 800,170 |
| 08 Apr 2024 | 5.2300 | 5.3050 | 5.1100 | 5.1500 | 5.1500 | 1,258,331 |
| 05 Apr 2024 | 5.4300 | 5.4450 | 5.3400 | 5.3400 | 5.3400 | 434,045 |
| 04 Apr 2024 | 5.3700 | 5.4600 | 5.3500 | 5.3800 | 5.3800 | 631,428 |
| 03 Apr 2024 | 5.3900 | 5.4400 | 5.3600 | 5.3600 | 5.3600 | 790,300 |
| 02 Apr 2024 | 5.4000 | 5.5000 | 5.3900 | 5.4500 | 5.4500 | 488,398 |
| 28 Mar 2024 | 5.3100 | 5.5000 | 5.3100 | 5.5000 | 5.5000 | 1,216,188 |
| 27 Mar 2024 | 5.2900 | 5.2900 | 5.1750 | 5.2600 | 5.2600 | 848,834 |
| 26 Mar 2024 | 5.4300 | 5.4400 | 5.2700 | 5.2900 | 5.2900 | 720,433 |
| 25 Mar 2024 | 5.4200 | 5.4650 | 5.3500 | 5.4200 | 5.4200 | 475,609 |
| 22 Mar 2024 | 5.3600 | 5.4200 | 5.3600 | 5.4200 | 5.4200 | 452,718 |
| 21 Mar 2024 | 5.4300 | 5.4400 | 5.2900 | 5.3600 | 5.3600 | 1,118,380 |
| 20 Mar 2024 | 5.4600 | 5.5400 | 5.4100 | 5.4300 | 5.4300 | 745,087 |
| 19 Mar 2024 | 5.4300 | 5.4700 | 5.4000 | 5.4500 | 5.4500 | 773,927 |
| 18 Mar 2024 | 5.3700 | 5.4850 | 5.3550 | 5.4300 | 5.4300 | 606,083 |
| 15 Mar 2024 | 5.3900 | 5.4300 | 5.2950 | 5.3700 | 5.3700 | 1,597,018 |
| 14 Mar 2024 | 5.5100 | 5.5100 | 5.3500 | 5.3600 | 5.3600 | 4,271,706 |
| 13 Mar 2024 | 5.5800 | 5.5850 | 5.4900 | 5.5100 | 5.5100 | 407,009 |
| 12 Mar 2024 | 5.5600 | 5.6400 | 5.5300 | 5.5400 | 5.5400 | 537,778 |
| 11 Mar 2024 | 5.6500 | 5.7000 | 5.6000 | 5.6100 | 5.6100 | 923,794 |
| 08 Mar 2024 | 5.7200 | 5.8300 | 5.6500 | 5.7400 | 5.7400 | 1,141,181 |
| 07 Mar 2024 | 5.9800 | 5.9900 | 5.7900 | 5.8200 | 5.8200 | 849,568 |
| 06 Mar 2024 | 5.8900 | 5.9700 | 5.8500 | 5.9500 | 5.9500 | 648,300 |
| 05 Mar 2024 | 5.7700 | 5.9000 | 5.7700 | 5.8600 | 5.8600 | 959,427 |
| 04 Mar 2024 | 5.8500 | 5.8900 | 5.7700 | 5.8200 | 5.8200 | 412,138 |
| 01 Mar 2024 | 5.8000 | 5.8500 | 5.7800 | 5.8400 | 5.8400 | 927,695 |
| 29 Feb 2024 | 5.7300 | 5.8100 | 5.7000 | 5.7600 | 5.7600 | 873,619 |
| 28 Feb 2024 | 5.7500 | 5.7700 | 5.6600 | 5.7200 | 5.7200 | 715,719 |
| 27 Feb 2024 | 5.7200 | 5.8000 | 5.7100 | 5.7800 | 5.7800 | 483,501 |
| 26 Feb 2024 | 5.7300 | 5.7400 | 5.6300 | 5.7200 | 5.7200 | 279,782 |
| 23 Feb 2024 | 5.6500 | 5.7300 | 5.6400 | 5.6800 | 5.6800 | 735,927 |
| 22 Feb 2024 | 5.6000 | 5.6500 | 5.3100 | 5.6300 | 5.6300 | 389,490 |
| 21 Feb 2024 | 5.5700 | 5.6350 | 5.5000 | 5.6100 | 5.6100 | 528,985 |
| 20 Feb 2024 | 5.5200 | 5.5900 | 5.4800 | 5.5600 | 5.5600 | 331,092 |
| 19 Feb 2024 | 5.5600 | 5.5950 | 5.5000 | 5.5400 | 5.5400 | 310,950 |
| 16 Feb 2024 | 5.5500 | 5.6000 | 5.4900 | 5.5400 | 5.5400 | 540,548 |
| 15 Feb 2024 | 5.5400 | 5.5500 | 5.4800 | 5.5200 | 5.5200 | 1,465,471 |
| 14 Feb 2024 | 5.4300 | 5.5150 | 5.3800 | 5.4800 | 5.4800 | 960,877 |
| 13 Feb 2024 | 5.5500 | 5.5600 | 5.4400 | 5.4700 | 5.4700 | 660,338 |
| 12 Feb 2024 | 5.6000 | 5.6000 | 5.5200 | 5.5400 | 5.5400 | 782,886 |
| 09 Feb 2024 | 5.5900 | 5.6050 | 5.4800 | 5.5500 | 5.5500 | 654,841 |
| 08 Feb 2024 | 5.6800 | 5.7000 | 5.5700 | 5.5700 | 5.5700 | 365,568 |
| 07 Feb 2024 | 5.6100 | 5.6750 | 5.6000 | 5.6200 | 5.6200 | 787,392 |
| 06 Feb 2024 | 5.5100 | 5.5800 | 5.5000 | 5.5400 | 5.5400 | 696,044 |
| 05 Feb 2024 | 5.5900 | 5.6400 | 5.4800 | 5.5900 | 5.5900 | 981,625 |
| 02 Feb 2024 | 5.3500 | 5.6800 | 5.2600 | 5.6600 | 5.6600 | 2,379,727 |
| 01 Feb 2024 | 5.3500 | 5.5350 | 5.0800 | 5.5200 | 5.5200 | 4,126,536 |
| 31 Jan 2024 | 5.3800 | 5.5900 | 5.3600 | 5.5800 | 5.5800 | 1,272,506 |
| 30 Jan 2024 | 5.4200 | 5.4700 | 5.3700 | 5.4000 | 5.4000 | 473,609 |
| 29 Jan 2024 | 5.3800 | 5.4500 | 5.3300 | 5.4300 | 5.4300 | 834,978 |
| 25 Jan 2024 | 5.3400 | 5.3800 | 5.2800 | 5.3800 | 5.3800 | 608,687 |
| 24 Jan 2024 | 5.2400 | 5.2800 | 5.2100 | 5.2800 | 5.2800 | 354,193 |
| 23 Jan 2024 | 5.1800 | 5.2350 | 5.1700 | 5.2300 | 5.2300 | 730,991 |
| 22 Jan 2024 | 5.2700 | 5.2700 | 5.1500 | 5.2000 | 5.2000 | 606,828 |
| 19 Jan 2024 | 5.2900 | 5.2900 | 5.1800 | 5.2000 | 5.2000 | 987,782 |
| 18 Jan 2024 | 5.1500 | 5.2350 | 5.1200 | 5.1900 | 5.1900 | 730,386 |
| 17 Jan 2024 | 5.2600 | 5.2600 | 5.1900 | 5.2000 | 5.2000 | 619,152 |
| 16 Jan 2024 | 5.2600 | 5.2600 | 5.1600 | 5.2500 | 5.2500 | 747,466 |
| 15 Jan 2024 | 5.2300 | 5.2600 | 5.2000 | 5.2350 | 5.2350 | 55,979 |
| 12 Jan 2024 | 5.2000 | 5.2700 | 5.2000 | 5.2300 | 5.2300 | 419,688 |
| 11 Jan 2024 | 5.2500 | 5.2700 | 5.1900 | 5.2600 | 5.2600 | 479,260 |
| 10 Jan 2024 | 5.3500 | 5.3500 | 5.2000 | 5.2100 | 5.2100 | 674,663 |
| 09 Jan 2024 | 5.2800 | 5.3500 | 5.2800 | 5.2900 | 5.2900 | 658,999 |
| 08 Jan 2024 | 5.2100 | 5.2700 | 5.2050 | 5.2400 | 5.2400 | 351,342 |
| 05 Jan 2024 | 5.3200 | 5.3400 | 5.2400 | 5.2500 | 5.2500 | 457,662 |
| 04 Jan 2024 | 5.2100 | 5.3000 | 5.2100 | 5.2800 | 5.2800 | 1,406,446 |
| 03 Jan 2024 | 5.2100 | 5.2700 | 5.2000 | 5.2100 | 5.2100 | 672,038 |
| 02 Jan 2024 | 5.2300 | 5.3000 | 5.2000 | 5.2900 | 5.2900 | 410,563 |
| 29 Dec 2023 | 5.2500 | 5.2600 | 5.1700 | 5.2200 | 5.2200 | 458,948 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.