End of day Prices (full format), 56 Days for (NUF) NUFARM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2019-May-10 Fri
| 4.77
| 4.8
| 4.585
| ###
| 4,475,646
| ###
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 4.76
| 4.85
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| 4.72
| 4.83
| ###
| 4.78
| 1,653,051
| ###
| 81.5
| 81.5
| ### |
2019-May-07 Tue
| 4.85
| ###
| 4.745
| 4.77
| 2,085,887
| ###
| 19.0
| 19.0
| ### |
2019-May-06 Mon
| ###
| 4.985
| 4.83
| 4.85
| 1,488,678
| 7,305,687
| 30.4
| 30.4
| ### |
2019-May-03 Fri
| ###
| ###
| 4.88
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2019-May-02 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 4.89
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Apr-30 Tue
| 5.26
| ###
| 5.025
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| 5.285
| ###
| 1,212,349
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2019-Apr-24 Wed
| ###
| 5.43
| 5.24
| ###
| 2,699,077
| 14,399,575
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 5.5
| 5.5
| 5.26
| ###
| 2,405,823
| 12,943,327
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| 5.5
| 5.25
| 5.46
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 5.21
| ###
| 5.21
| ###
| 2,746,871
| ###
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| 5
| 5.2
|
|
| ###
| ###
| ### |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 3,390,653
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 2,054,975
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 2,398,743
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 5.055
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2019-Apr-04 Thu
| 5
| ###
| 4.945
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 4.83
| ###
| 4.83
| ###
| 2,240,578
| ###
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 4.89
| ###
| 4.79
| 4.82
| 2,398,073
| 5,743,384
| 17.6
| 17.6
| 0.3 |
2019-Apr-01 Mon
| 4.8
| 4.86
| 4.75
| 4.84
| 2,409,849
| 11,579,324
| ###
| ###
| 0.3 |
2019-Mar-29 Fri
| 4.78
| 4.8
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 4.86
| ###
| ###
| 4.7
|
|
| 8.9
| 8.9
| 0.3 |
2019-Mar-27 Wed
| ###
| 4.88
| 4.59
| 4.83
|
|
| 91.7
| 91.7
| 0.3 |
2019-Mar-26 Tue
| 4.73
| 4.745
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2019-Mar-25 Mon
| ###
| 4.74
| 4.52
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Mar-22 Fri
| 4.55
| 4.74
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 4.22
| 4.54
| ###
| 4.49
| 12,930,248
| ###
| ###
| ###
| ### |
2019-Mar-20 Wed
| ###
| ###
| 4.22
| 4.23
|
|
| 0.5
| 0.5
| 0.3 |
2019-Mar-19 Tue
| 5.5
| ###
| 5.41
| 5.56
| 10,360,978
| 28,026,445
| ###
| ###
| 0.4 |
2019-Mar-18 Mon
| 5.45
| 5.45
| 5.27
| 5.43
| 7,138,585
| ###
| 30.6
| 30.6
| 0.4 |
2019-Mar-15 Fri
| ###
| 5.56
| 5.27
| ###
| 6,883,440
| 37,273,827
| 78.0
| 78.0
| 0.0 |
2019-Mar-14 Thu
| 5.23
| 5.23
| ###
| 5.21
| 6,032,548
| ###
| ###
| ###
| 0.4 |
2019-Mar-13 Wed
| ###
| ###
| ###
| 5.21
| 5,916,324
| 0
| 14.9
| 14.9
| 0.4 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 4,050,057
| 0
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 5.47
| 5.28
| 5.28
| 2,777,626
| ###
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| 5.43
| 5.43
| 5.245
| 5.25
| 3,194,325
| ###
| 10.6
| 10.6
| 0.4 |
2019-Mar-07 Thu
| 5.54
| ###
| ###
| ###
| 3,977,071
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 5.475
| 5.28
| 5.44
|
|
| 83.9
| 83.9
| 0.4 |
2019-Mar-05 Tue
| ###
| 5.355
| 5.2
| 5.22
| 4,133,651
| 21,815,343
| ###
| ###
| 0.4 |
2019-Mar-04 Mon
| 5.28
| 5.55
| 5.23
| ###
| 5,006,477
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| 5.28
| 5.125
| 5.24
|
|
| 85.1
| 85.1
| 0.4 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 2,736,027
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 5.2
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Feb-25 Mon
| 5.2
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| ###
| 5.23
| ###
| 5.2
| 1,665,672
| ###
| 76.8
| 76.8
| ### |
2019-Feb-21 Thu
| 5.22
| 5.27
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Feb-20 Wed
| 5.29
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 5.28
| ###
| 1,564,442
| 4,130,126
| ###
| ###
| 0.0 |
|