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-Jul-23 Thu
| ###
| ###
| 4
| ###
| 1,046,326
| 2,092,652
| 63.2
| 63.2
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 498,551
| 0
| 27.4
| 27.4
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 948,045
| 0
| 81.5
| 81.5
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 912,387
| 0
| 80.3
| 80.3
| 0.0 |
2020-Jul-15 Wed
| ###
| 4.025
| ###
| 4
| 1,004,358
| 2,021,270
| 67.1
| 67.1
| 0.3 |
2020-Jul-14 Tue
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 1,098,879
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
| 1,313,727
| 0
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 902,858
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 4.24
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 2,206,059
| 0
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 4.22
| 4.27
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 4.55
| ###
| 4.44
| 4.45
| 867,845
| ###
| 20.5
| 20.5
| 0.3 |
2020-Jun-23 Tue
| ###
| ###
| 4.47
| 4.53
| 1,269,486
| ###
| 26.4
| 26.4
| ### |
2020-Jun-22 Mon
| 4.49
| 4.71
| 4.49
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Jun-19 Fri
| 4.55
| ###
| 4.47
| 4.54
|
|
| 33.6
| 33.6
| 0.3 |
2020-Jun-18 Thu
| 4.46
| 4.52
| ###
| 4.44
| 1,693,580
| ###
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| 4.55
| ###
| 4.43
| 4.48
|
|
| 27.4
| 27.4
| ### |
2020-Jun-16 Tue
| 4.5
| 4.56
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Jun-15 Mon
| ###
| 4.43
| 4.25
| ###
|
|
| 56.1
| 56.1
| 0.0 |
2020-Jun-12 Fri
| 4.51
| 4.52
| ###
| 4.43
| 2,500,477
| 5,651,078
| 23.3
| 23.3
| ### |
2020-Jun-11 Thu
| 4.71
| 4.8
| 4.57
| 4.57
| 2,270,248
| ###
| 35.4
| 35.4
| ### |
2020-Jun-10 Wed
| 4.75
| 4.87
| ###
| 4.77
| 1,925,829
| ###
| 67.6
| 67.6
| ### |
2020-Jun-09 Tue
| ###
| ###
| 4.76
| 4.78
| 2,702,241
| ###
| ###
| ###
| ### |
2020-Jun-05 Fri
| 4.82
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 4.71
| 4.86
| 6,549,589
| 15,424,282
| 16.3
| 16.3
| 0.3 |
2020-Jun-03 Wed
| 5.52
| 5.57
| 5.45
| 5.49
|
|
| ###
| ###
| 0.4 |
2020-Jun-02 Tue
| 5.5
| 5.53
| ###
| 5.48
|
|
| 34.7
| 34.7
| ### |
2020-Jun-01 Mon
| ###
| ###
| ###
| 5.59
| 1,259,823
| 0
| 90.4
| 90.4
| ### |
2020-May-29 Fri
| 5.47
| 5.59
| ###
| 5.4
| 807,577
| 2,257,177
| 31.5
| 31.5
| 0.4 |
2020-May-28 Thu
| ###
| 5.77
| 5.55
| ###
| 1,174,650
| ###
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| 5.73
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2020-May-26 Tue
| 5.26
| 5.45
| 5.22
| 5.43
| 1,914,573
| 10,214,246
| 80.0
| 80.0
| 0.4 |
2020-May-25 Mon
| 5.26
| 5.29
| ###
| ###
| 715,847
| ###
| 23.8
| 23.8
| 0.0 |
2020-May-22 Fri
| 5.22
| 5.26
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2020-May-21 Thu
| 5.29
| 5.345
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-May-20 Wed
| ###
| 5.29
| ###
| 5.26
| 903,886
| 2,390,778
| ###
| ###
| 0.4 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-May-15 Fri
| 5
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| ###
| 5.27
| ###
| ###
| 1,073,442
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 5.24
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| ###
| ###
| ###
| 5.28
| 645,643
| 0
| ###
| ###
| 0.4 |
2020-May-08 Fri
| ###
| ###
| ###
| 5.22
|
|
| 73.4
| 73.4
| 0.4 |
2020-May-07 Thu
| ###
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 1,642,349
| 0
| 15.0
| 15.0
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 1,048,450
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| 5.21
| ###
| ###
| 1,333,425
| 3,473,572
| 89.6
| 89.6
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| 5.26
| 1,388,946
| 0
| ###
| ###
| 0.4 |
2020-Apr-29 Wed
| 5
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 4.89
| ###
| 4.85
| 5
| 938,743
| 2,276,451
| ###
| ###
| 0.4 |
2020-Apr-27 Mon
| 4.8
| ###
| 4.77
| ###
| 1,514,781
| 3,612,752
| 75.1
| 75.1
| 0.0 |
2020-Apr-24 Fri
| 4.7
| 4.87
| ###
| 4.8
|
|
| 80.9
| 80.9
| 0.3 |
2020-Apr-23 Thu
| 4.77
| 4.86
| ###
| 4.71
| 832,182
| ###
| ###
| ###
| ### |
2020-Apr-22 Wed
| ###
| 4.78
| 4.56
| 4.77
| 811,740
| 3,790,825
| ###
| ###
| ### |
2020-Apr-21 Tue
| 4.8
| ###
| 4.71
| 4.73
|
|
| 48.4
| 48.4
| 0.3 |
2020-Apr-20 Mon
| ###
| ###
| 4.81
| 4.82
| 1,666,848
| ###
| ###
| ###
| 0.3 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 2,492,442
| 0
| 64.7
| 64.7
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 1,494,578
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 4.88
| ###
| 4.84
| ###
| 2,088,358
| 5,053,826
| 71.5
| 71.5
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 4.55
| 4.77
| 4.41
| ###
| 2,363,520
| 10,848,556
| 78.6
| 78.6
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 4.59
| ###
| 3,781,845
| ###
| 12.3
| 12.3
| 0.0 |
|