End of day Prices (full format), 75 Days for (NUF) NUFARM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2020-Nov-05 Thu
| 3.49
| 3.49
| 3.42
| 3.48
| 831,874
| 2,874,124
| ###
| ###
| 0.2 |
2020-Nov-04 Wed
| 3.45
| 3.53
| 3.43
| 3.49
|
|
| 72.7
| 72.7
| ### |
2020-Nov-03 Tue
| 3.4
| 3.53
| 3.4
| 3.49
| 2,377,349
| ###
| ###
| ###
| ### |
2020-Nov-02 Mon
| 3.45
| 3.49
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2020-Oct-30 Fri
| 3.56
| 3.58
| 3.44
| 3.44
|
|
| 23.2
| 23.2
| 0.2 |
2020-Oct-29 Thu
| ###
| ###
| 3.54
| 3.54
| 1,394,543
| 2,468,341
| ###
| ###
| 0.3 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 3.74
| 3.75
| ###
| ###
| 2,965,848
| ###
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 3.75
| 3.8
| 3.72
| 3.75
|
|
| 77.1
| 77.1
| 0.3 |
2020-Oct-23 Fri
| 3.75
| 3.78
| 3.72
| 3.75
|
|
| 70.2
| 70.2
| 0.3 |
2020-Oct-22 Thu
| 3.76
| 3.79
| ###
| 3.77
| 1,253,144
| ###
| 70.4
| 70.4
| ### |
2020-Oct-21 Wed
| 3.8
| 3.845
| 3.775
| 3.79
|
|
| 38.0
| 38.0
| ### |
2020-Oct-20 Tue
| 3.88
| ###
| 3.8
| 3.81
|
|
| 23.0
| 23.0
| 0.3 |
2020-Oct-19 Mon
| 3.87
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Oct-15 Thu
| 3.88
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| 3.87
| 3.88
| 1,209,946
| 2,341,245
| ###
| ###
| 0.3 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| 3.86
| 3.89
| 985,186
| ###
| 23.4
| 23.4
| 0.3 |
2020-Oct-06 Tue
| ###
| ###
| 3.875
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| 3.87
| ###
| 1,641,182
| 3,175,687
| 56.3
| 56.3
| 0.0 |
2020-Oct-02 Fri
| 3.84
| 3.88
| 3.76
| 3.77
| 2,249,547
| ###
| 44.2
| 44.2
| ### |
2020-Oct-01 Thu
| 3.87
| ###
| 3.83
| 3.87
| 1,671,672
| 3,201,251
| 63.5
| 63.5
| ### |
2020-Sep-30 Wed
| ###
| ###
| 3.84
| 3.85
| 1,845,629
| ###
| ###
| ###
| 0.3 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| 4.085
| 4
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2020-Sep-24 Thu
| ###
| 4.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 4.53
| ###
| ###
| 3,966,156
| 8,983,343
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 723,440
| 0
| 78.3
| 78.3
| 0.0 |
2020-Sep-21 Mon
| ###
| 4.28
| ###
| 4.2
| 1,035,424
| ###
| 75.3
| 75.3
| ### |
2020-Sep-18 Fri
| 4.25
| ###
| ###
| 4.2
| 1,280,743
| 0
| ###
| ###
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.23
| 4.24
| 1,425,545
| 3,015,027
| 33.0
| 33.0
| 0.3 |
2020-Sep-16 Wed
| ###
| 4.41
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2020-Sep-15 Tue
| 4.41
| 4.43
| ###
| ###
| 1,083,125
| 2,399,121
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| 4.47
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Sep-11 Fri
| 4.22
| 4.41
| 4.21
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2020-Sep-10 Thu
| ###
| 4.44
| 4.26
| ###
| 2,502,320
| ###
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| ###
| 4.28
| ###
| 4.24
| 2,455,673
| 5,255,140
| ###
| ###
| 0.3 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 3.85
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Sep-04 Fri
| ###
| ###
| 3.83
| 3.89
| 1,552,389
| 2,972,824
| 38.2
| 38.2
| 0.3 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 2,019,282
| 0
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 1,812,758
| 0
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| 4
| ###
| 963,120
| 1,926,240
| 66.7
| 66.7
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 4
| ###
| 859,573
| 1,719,146
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Aug-25 Tue
| 4.26
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| 83.2
| 83.2
| ### |
2020-Aug-21 Fri
| ###
| 4.23
| ###
| ###
| 813,657
| 1,720,884
| 69.4
| 69.4
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2020-Aug-19 Wed
| 4.26
| 4.27
| 4.155
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 4.26
| ###
| 681,358
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 4.29
|
|
| 24.0
| 24.0
| ### |
2020-Aug-13 Thu
| 4.22
| ###
| 4.22
| ###
| 1,537,724
| ###
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 4.28
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| 4.25
| 4.4
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| ###
| ###
| 4.27
| 1,866,773
| 0
| 81.9
| 81.9
| ### |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 685,982
| 0
| 74.0
| 74.0
| 0.0 |
2020-Aug-06 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 4
| ###
| 4
| ###
| 923,471
| 1,846,942
| 78.8
| 78.8
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 4
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 1,337,048
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| 2,480,928
| 0
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 4.26
| ###
| ###
| 2,014,576
| 4,291,046
| 78.0
| 78.0
| 0.0 |
2020-Jul-29 Wed
| 4.29
| ###
| ###
| ###
| 1,758,983
| 0
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| 4.29
| 2,226,425
| 0
| ###
| ###
| ### |
2020-Jul-27 Mon
| 4
| ###
| ###
| ###
| 1,116,826
| 0
| 28.8
| 28.8
| 0.0 |
2020-Jul-24 Fri
| 4
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
|