Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-17 01:27:42 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NUF) NUFARM LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for NUF    Limits Next Section


Company Details for (NUF) NUFARM LIMITED

Listing Code NUF
Listing Name NUFARM LIMITED
GICS Sector Materials
ISIN Name NUFARM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NUF3


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for NUF .. Friday 10th November 2023

NUF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.25 ### 0.0
MAX 18.5 ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NUF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (NUF) NUFARM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.29
2016-Feb-15 Mon 6.53 ### 6.49 ### 82.9 82.9 0.0
2016-Feb-12 Fri 6.4 6.5 ### 6.44 1,332,559 ### ### ### 0.5
2016-Feb-11 Thu 6.44 6.56 6.4 6.53 597,874 3,874,223 76.9 76.9 ###
2016-Feb-10 Wed ### 6.55 ### 6.46 88.5 88.5 ###
2016-Feb-09 Tue 6.47 6.57 ### ### 847,540 ### 31.5 31.5 0.0
2016-Feb-08 Mon 6.46 ### 6.44 6.55 515,146 1,658,770 ### ### 0.5
2016-Feb-05 Fri 6.55 6.59 6.43 6.47 526,126 3,425,080 21.9 21.9 0.5
2016-Feb-04 Thu 6.43 6.72 6.43 6.58 1,521,329 ### ### ### 0.5
2016-Feb-03 Wed 6.45 6.5 ### ### 1,430,150 4,647,987 21.1 21.1 0.0
2016-Feb-02 Tue 6.76 6.81 6.51 6.53 ### ### ###
2016-Feb-01 Mon 6.87 6.88 6.71 6.76 ### ### 0.5
2016-Jan-29 Fri ### 6.86 ### 6.83 89.4 89.4 0.5
2016-Jan-28 Thu ### 6.71 6.57 ### 605,456 4,020,227 18.3 18.3 0.0
2016-Jan-27 Wed ### ### ### 6.7 872,422 0 14.0 14.0 0.5
2016-Jan-25 Mon ### 7 6.88 ### 20.9 20.9 0.0
2016-Jan-22 Fri ### ### ### 6.85 1,479,352 0 ### ### ###
2016-Jan-21 Thu 6.8 ### 6.75 6.88 ### ### ###
2016-Jan-20 Wed ### ### 6.59 ### ### ### 0.0
2016-Jan-19 Tue ### 7.075 ### ### 24.0 24.0 0.0
2016-Jan-18 Mon ### ### ### ### 31.5 31.5 0.0
2016-Jan-15 Fri ### 7.58 ### 7.21 21.7 21.7 ###
2016-Jan-14 Thu ### ### ### 7.29 ### ### ###
2016-Jan-13 Wed 7.5 7.59 7.385 7.48 ### ### 0.5
2016-Jan-12 Tue 7.7 7.72 ### 7.47 858,577 ### 16.1 16.1 ###
2016-Jan-11 Mon ### 7.74 7.58 ### 635,484 ### 72.5 72.5 0.0
2016-Jan-08 Fri ### 7.86 ### 7.86 925,689 3,637,957 ### ### ###
2016-Jan-07 Thu ### ### 7.72 7.82 ### ### 0.6
2016-Jan-06 Wed ### 8.4 ### ### 766,681 ### 18.4 18.4 0.0
2016-Jan-05 Tue 8.45 8.45 ### ### 1,027,422 4,340,857 ### ### 0.0
2016-Jan-04 Mon ### 8.52 ### 8.5 ### ### 0.6
2015-Dec-31 Thu ### 8.45 ### ### 753,770 3,184,678 ### ### 0.0
2015-Dec-30 Wed ### ### ### ### 25.9 25.9 0.0
2015-Dec-29 Tue 8.26 ### ### 8.25 1,431,924 0 24.3 24.3 ###
2015-Dec-24 Thu ### ### ### 8.2 ### ### 0.6
2015-Dec-23 Wed ### ### ### ### 731,452 0 ### ### 0.0
2015-Dec-22 Tue ### ### ### ### ### ### 0.0
2015-Dec-21 Mon ### 8.29 ### 8.2 1,045,923 4,335,350 ### ### 0.6
2015-Dec-18 Fri ### 8.27 ### 8.25 86.1 86.1 ###
2015-Dec-17 Thu 8.24 8.24 ### ### 21.6 21.6 0.0
2015-Dec-16 Wed ### ### ### ### 1,642,377 0 ### ### 0.0
2015-Dec-15 Tue 7.55 7.7 7.54 7.55 73.6 73.6 ###
2015-Dec-14 Mon 7.71 7.71 7.54 7.55 ### ### ###
2015-Dec-11 Fri 7.7 ### 7.54 7.77 1,601,024 ### ### ### 0.6
2015-Dec-10 Thu 7.77 7.8 ### 7.72 36.4 36.4 ###
2015-Dec-09 Wed ### ### 7.78 7.8 1,583,880 ### 21.0 21.0 0.6
2015-Dec-08 Tue ### ### 7.88 ### 75.8 75.8 0.0
2015-Dec-07 Mon ### ### 7.89 ### 10.8 10.8 0.0
2015-Dec-04 Fri ### 8.27 7.81 ### 2,833,749 22,783,341 84.6 84.6 0.0
2015-Dec-03 Thu 8.25 8.84 ### 8.25 3,694,674 16,330,459 67.1 67.1 ###
2015-Dec-02 Wed 8.52 8.58 8.475 8.49 959,150 8,179,151 35.6 35.6 ###
2015-Dec-01 Tue ### 8.53 ### 8.51 ### ### 0.6
2015-Nov-30 Mon 8.53 8.53 8.41 8.45 ### ### ###
2015-Nov-27 Fri 8.72 8.77 8.47 8.5 16.8 16.8 0.6
2015-Nov-26 Thu 8.44 ### 8.42 ### ### ### 0.0
2015-Nov-25 Wed 8.45 8.54 ### 8.42 ### ### ###
2015-Nov-24 Tue 8.78 8.79 ### 8.42 9.4 9.4 ###
2015-Nov-23 Mon 8.7 ### 8.7 8.86 506,449 2,203,053 ### ### 0.6
2015-Nov-20 Fri 8.4 8.725 ### ### 643,929 2,809,140 90.1 90.1 0.0
2015-Nov-19 Thu 8.4 8.43 ### ### 27.6 27.6 0.0
2015-Nov-18 Wed ### ### ### ### ### ### 0.0
2015-Nov-17 Tue ### ### ### ### ### ### 0.0
2015-Nov-16 Mon ### ### ### ### 932,772 0 79.2 79.2 0.0
2015-Nov-13 Fri ### ### ### ### 1,200,020 0 81.9 81.9 0.0
2015-Nov-12 Thu ### ### ### ### 34.1 34.1 0.0
2015-Nov-11 Wed ### ### ### ### 515,648 0 ### ### 0.0
2015-Nov-10 Tue ### 8.2 ### ### 37.9 37.9 0.0
2015-Nov-09 Mon ### 8.25 ### 8.22 1,361,774 ### ### ### 0.6
2015-Nov-06 Fri ### ### ### ### ### ### 0.0
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed 8.4 ### ### ### 32.4 32.4 0.0
2015-Nov-03 Tue 8.47 8.51 ### ### ### ### 0.0
2015-Nov-02 Mon ### 8.45 ### ### 1,291,251 ### 79.0 79.0 0.0
2015-Oct-30 Fri 8.23 8.44 ### ### 723,987 3,055,225 83.3 83.3 0.0
2015-Oct-29 Thu ### ### 8.26 ### ### ### 0.0
2015-Oct-28 Wed ### 8.56 ### 8.55 939,522 4,021,154 87.2 87.2 ###
2015-Oct-27 Tue 8.4 8.43 8.2 ### ### ### 0.0
2015-Oct-26 Mon ### ### ### 8.4 ### ### ###
2015-Oct-23 Fri 8.46 8.72 8.46 8.56 ### ### ###
2015-Oct-22 Thu 8.23 ### ### ### 76.9 76.9 0.0
2015-Oct-21 Wed ### ### ### 8.25 ### ### ###
2015-Oct-20 Tue ### ### 8.26 8.27 30.7 30.7 ###
2015-Oct-19 Mon ### 8.42 8.27 ### 827,089 6,902,057 ### ### 0.0
2015-Oct-16 Fri ### 8.45 8.27 ### 924,880 ### ### ### 0.0
2015-Oct-15 Thu ### ### 8.2 8.28 914,851 3,750,889 28.6 28.6 ###
2015-Oct-14 Wed 8.25 ### ### 8.29 986,177 0 72.0 72.0 0.6
2015-Oct-13 Tue ### 8.49 8.26 ### ### ### 0.0
2015-Oct-12 Mon 8.55 8.55 8.26 ### 1,105,349 9,290,458 12.2 12.2 0.0
2015-Oct-09 Fri 8.48 ### 8.4 8.55 ### ### ###
2015-Oct-08 Thu 8.46 8.46 8.28 ### ### ### 0.0
2015-Oct-07 Wed ### 8.41 ### ### 868,981 ### ### ### 0.0
2015-Oct-06 Tue 8.44 8.54 8.23 8.27 949,870 7,964,659 ### ### ###
2015-Oct-05 Mon ### 8.45 ### 8.44 ### ### 0.6
2015-Oct-02 Fri ### ### ### ### 688,986 0 87.3 87.3 0.0
2015-Oct-01 Thu ### ### ### 8.28 ### ### ###
2015-Sep-30 Wed ### 8.22 ### ### 1,706,552 7,013,928 ### ### 0.0
2015-Sep-29 Tue 8 ### 7.89 8 ### ### ###
2015-Sep-28 Mon 7.89 8.24 7.89 ### 1,580,848 ### ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 1,657,374 0 ### ### 0.0
2015-Sep-24 Thu 7.81 ### 7.7 ### ### ### 0.0
2015-Sep-23 Wed ### 7.79 ### 7.73 97.0 97.0 0.6
2015-Sep-22 Tue ### ### ### ### 23.4 23.4 0.0
2015-Sep-21 Mon ### 7.22 ### ### 801,758 2,894,346 ### ### 0.0
2015-Sep-18 Fri ### 7.21 6.89 ### 1,193,279 ### 87.3 87.3 0.0
2015-Sep-17 Thu 6.86 ### 6.84 ### 1,107,442 3,787,451 89.0 89.0 0.0
2015-Sep-16 Wed 6.81 6.89 6.78 6.85 ### ### ###
2015-Sep-15 Tue 6.87 6.945 6.8 6.81 33.0 33.0 ###
2015-Sep-14 Mon ### 7 6.81 6.89 23.9 23.9 0.5
2015-Sep-11 Fri ### ### 6.77 ### 17.1 17.1 0.0
2015-Sep-10 Thu ### ### 7.025 ### 78.9 78.9 0.0
2015-Sep-09 Wed ### 7.2 ### 7.2 ### ### 0.5
2015-Sep-08 Tue ### 7 6.88 ### 358,271 ### ### ### 0.0
2015-Sep-07 Mon 6.81 ### 6.76 ### 84.6 84.6 0.0
2015-Sep-04 Fri 6.78 ### 6.78 6.81 1,465,250 ### 73.5 73.5 ###
2015-Sep-03 Thu ### 7.125 6.79 6.81 10.9 10.9 ###
2015-Sep-02 Wed ### ### 6.86 ### 1,027,152 ### ### ### 0.0
2015-Sep-01 Tue ### ### ### ### 862,474 0 40.1 40.1 0.0
2015-Aug-31 Mon ### ### ### ### 80.1 80.1 0.0
2015-Aug-28 Fri ### ### ### ### 75.9 75.9 0.0
2015-Aug-27 Thu ### ### 6.89 ### 80.7 80.7 0.0
2015-Aug-26 Wed 6.82 ### ### 6.84 57.4 57.4 0.5
2015-Aug-25 Tue 6.4 7 ### ### 91.9 91.9 0.0
2015-Aug-24 Mon ### ### 6.73 6.74 1,018,686 3,427,878 37.1 37.1 ###
2015-Aug-21 Fri ### ### ### ### 1,405,153 0 85.2 85.2 0.0
2015-Aug-20 Thu 7 ### ### ### 960,055 0 ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 1,029,328 0 ### ### 0.0
2015-Aug-18 Tue ### 7.22 ### ### 795,487 ### 89.5 89.5 0.0
2015-Aug-17 Mon ### ### ### ### 886,389 0 83.6 83.6 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### ### ### 0.0
2015-Aug-12 Wed ### ### ### ### ### ### 0.0
2015-Aug-11 Tue ### 7.2 ### ### 819,689 2,950,880 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 922,827 0 90.6 90.6 0.0
2015-Aug-07 Fri ### ### ### ### 809,529 0 ### ### 0.0
2015-Aug-06 Thu ### ### ### 7.24 1,548,254 0 20.7 20.7 0.5
2015-Aug-05 Wed 7.23 7.44 7.23 ### ### ### 0.0
2015-Aug-04 Tue 7.27 7.46 7.22 7.27 1,105,423 ### ### ### ###
2015-Aug-03 Mon 7.7 7.7 7.28 ### ### ### 0.0
2015-Jul-31 Fri ### 7.78 ### 7.72 759,088 2,952,852 ### ### ###
2015-Jul-30 Thu ### 7.75 7.56 ### ### ### 0.0
2015-Jul-29 Wed ### ### 7.5 7.54 ### ### 0.5
2015-Jul-28 Tue 7.7 7.74 7.57 7.59 858,654 ### ### ### 0.5
2015-Jul-27 Mon 7.82 7.86 7.7 7.72 ### ### ###
2015-Jul-24 Fri 7.78 7.88 7.76 7.82 439,779 3,439,071 ### ### 0.6
2015-Jul-23 Thu 7.74 ### 7.72 7.83 583,083 ### 81.6 81.6 ###
2015-Jul-22 Wed 7.77 7.8 7.7 7.7 29.3 29.3 0.6
2015-Jul-21 Tue 7.73 7.81 ### 7.76 678,952 ### ### ### 0.6
2015-Jul-20 Mon 7.77 7.77 ### 7.7 25.2 25.2 0.6
2015-Jul-17 Fri 7.74 7.81 ### ### 512,940 ### ### ### 0.0
2015-Jul-16 Thu 7.85 7.88 ### 7.7 20.1 20.1 0.6
2015-Jul-15 Wed ### 7.78 ### 7.7 73.8 73.8 0.6
2015-Jul-14 Tue 7.55 ### 7.52 ### ### ### 0.0
2015-Jul-13 Mon ### 7.5 ### 7.41 511,140 1,916,775 ### ### ###
2015-Jul-10 Fri 7.5 7.52 ### 7.46 477,241 1,794,426 27.8 27.8 0.5
2015-Jul-09 Thu 7.2 7.46 ### 7.44 90.7 90.7 ###
2015-Jul-08 Wed ### 7.41 7.21 7.26 38.9 38.9 0.5
2015-Jul-07 Tue ### 7.47 ### 7.42 ### ### 0.5
2015-Jul-06 Mon ### ### 7.255 7.26 ### ### 0.5
2015-Jul-03 Fri 7.42 7.51 ### 7.47 ### ### ###
2015-Jul-02 Thu 7.5 7.59 ### 7.49 21.9 21.9 ###
2015-Jul-01 Wed ### 7.48 ### 7.48 465,980 ### ### ### 0.5
2015-Jun-30 Tue 7.25 ### ### 7.23 729,142 0 22.7 22.7 ###
2015-Jun-29 Mon 7.4 7.45 ### ### ### ### 0.0
2015-Jun-26 Fri 7.55 ### 7.4 7.58 ### ### ###
2015-Jun-25 Thu 7.88 7.88 ### ### 280,584 ### ### ### 0.0
2015-Jun-24 Wed ### ### 7.84 7.88 30.8 30.8 0.6
2015-Jun-23 Tue 7.79 ### 7.77 7.87 453,688 1,762,577 ### ### 0.6
2015-Jun-22 Mon 7.77 7.78 ### 7.73 183,157 712,480 ### ### 0.6
2015-Jun-19 Fri ### 7.8 ### 7.76 916,922 ### ### ### 0.6
2015-Jun-18 Thu 7.52 7.72 7.52 ### 87.5 87.5 0.0
2015-Jun-17 Wed 7.78 ### 7.5 7.53 11.3 11.3 0.5
2015-Jun-16 Tue 7.7 7.81 ### 7.75 516,923 2,018,584 81.3 81.3 ###
2015-Jun-15 Mon 7.8 ### 7.72 7.8 751,852 2,902,148 75.0 75.0 0.6
2015-Jun-12 Fri ### ### 7.8 ### 1,430,924 ### 19.2 19.2 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed ### ### 7.78 7.87 24.5 24.5 0.6
2015-Jun-09 Tue 7.58 ### 7.58 7.81 834,883 ### ### ### 0.6
2015-Jun-05 Fri ### 7.78 7.56 ### 598,242 ### 73.8 73.8 0.0
2015-Jun-04 Thu ### 7.74 ### ### 80.3 80.3 0.0
2015-Jun-03 Wed ### ### 7.53 ### ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 689,541 0 ### ### 0.0
2015-Jun-01 Mon 7.75 ### 7.73 7.85 844,743 ### 86.0 86.0 ###
2015-May-29 Fri 7.85 ### 7.74 7.75 19.0 19.0 ###
2015-May-28 Thu 7.7 7.86 ### 7.84 1,119,021 4,397,752 88.0 88.0 0.6
2015-May-27 Wed 7.74 7.87 ### ### 839,859 3,304,845 ### ### 0.0
2015-May-26 Tue ### ### 7.74 7.78 454,025 1,757,076 ### ### 0.6
2015-May-25 Mon ### 7.88 ### 7.88 ### ### 0.6
2015-May-22 Fri ### ### 7.58 ### 800,976 ### ### ### 0.0
2015-May-21 Thu 7.58 ### 7.45 ### 69.1 69.1 0.0
2015-May-20 Wed ### 7.49 ### 7.47 1,013,220 ### 81.9 81.9 ###
2015-May-19 Tue 7.42 7.47 7.29 7.4 ### ### 0.5
2015-May-18 Mon 7.5 7.59 ### 7.4 25.3 25.3 0.5
2015-May-15 Fri 7.45 7.45 ### 7.4 735,081 2,738,176 26.6 26.6 0.5
2015-May-14 Thu 7.28 ### 7.26 ### 70.9 70.9 0.0
2015-May-13 Wed 7.53 7.53 ### ### 1,359,253 5,117,587 ### ### 0.0
2015-May-12 Tue 7.28 7.5 7.28 7.5 1,262,184 ### ### ### 0.5
2015-May-11 Mon 7.4 7.47 ### ### 24.4 24.4 0.0
2015-May-08 Fri ### 7.48 ### 7.43 80.3 80.3 ###
2015-May-07 Thu ### ### ### ### 1,413,746 0 93.0 93.0 0.0
2015-May-06 Wed 7.53 7.56 ### 7.42 22.4 22.4 0.5
2015-May-05 Tue 7.74 7.78 7.52 7.59 1,601,482 ### 18.3 18.3 0.5
2015-May-04 Mon 7.5 7.79 7.49 7.7 1,031,086 ### 87.4 87.4 0.6
2015-May-01 Fri 7.25 7.46 ### 7.43 ### ### ###
2015-Apr-30 Thu ### ### ### 7.29 90.7 90.7 ###
2015-Apr-29 Wed ### ### ### ### ### ### 0.0
2015-Apr-28 Tue ### 7.175 ### 7 15.0 15.0 0.5
2015-Apr-27 Mon 7 ### ### ### 1,158,476 0 ### ### 0.0
2015-Apr-24 Fri ### 7 6.73 ### 70.0 70.0 0.0
2015-Apr-23 Thu 6.5 6.85 6.5 6.83 ### ### 0.5
2015-Apr-22 Wed 6.44 6.49 ### 6.48 ### ### 0.5
2015-Apr-21 Tue 6.2 6.46 ### 6.44 516,050 1,666,841 93.0 93.0 0.5
2015-Apr-20 Mon 6.4 6.4 6.22 6.23 13.1 13.1 0.4
2015-Apr-17 Fri ### ### 6.43 6.44 ### ### 0.5
2015-Apr-16 Thu 6.56 ### 6.49 ### 77.7 77.7 0.0
2015-Apr-15 Wed 6.58 6.59 6.47 6.53 922,088 ### ### ### ###
2015-Apr-14 Tue 6.56 ### 6.51 ### 460,978 1,500,483 76.0 76.0 0.0
2015-Apr-13 Mon 6.7 6.72 6.58 6.59 19.8 19.8 ###
2015-Apr-10 Fri ### 6.7 ### 6.7 82.8 82.8 0.5
2015-Apr-09 Thu ### 6.78 6.59 ### 21.7 21.7 0.0
2015-Apr-08 Wed 6.54 ### 6.54 ### 715,088 ### 86.2 86.2 0.0
2015-Apr-07 Tue 6.59 ### 6.52 6.58 745,679 ### 39.3 39.3 0.5
2015-Apr-02 Thu 6.54 ### 6.54 6.59 74.2 74.2 ###
2015-Apr-01 Wed 6.54 6.645 6.54 6.58 78.1 78.1 0.5
2015-Mar-31 Tue 6.55 ### 6.55 ### 1,343,875 ### 80.6 80.6 0.0
2015-Mar-30 Mon 6.58 6.72 6.53 ### ### ### 0.0
2015-Mar-27 Fri ### 6.72 6.53 6.7 ### ### 0.5


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-17 13:27:42 thru 2024-05-17 13:27:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000