Nanuk New World Fund (ASX:NNUK)
Australia · Delayed Price · Currency is AUD 2.230
+0.020 (0.90%)
At close: May 4, 2026
Nanuk New World Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 0.90% | 25,164 |
| May 1, 2026 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | 0.45% | 85,689 |
| Apr 30, 2026 | 2.21 | 2.22 | 2.18 | 2.20 | 2.20 | - | 49,176 |
| Apr 29, 2026 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | -0.45% | 18,424 |
| Apr 28, 2026 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | 0.91% | 52,980 |
| Apr 27, 2026 | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.45% | 50,895 |
| Apr 24, 2026 | 2.20 | 2.21 | 2.19 | 2.20 | 2.20 | 0.92% | 45,370 |
| Apr 23, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 8,377 |
| Apr 22, 2026 | 2.20 | 2.22 | 2.19 | 2.20 | 2.20 | 0.46% | 140,670 |
| Apr 21, 2026 | 2.18 | 2.21 | 2.17 | 2.19 | 2.19 | 0.46% | 72,693 |
| Apr 20, 2026 | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | 1.87% | 53,417 |
| Apr 17, 2026 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.93% | 66,866 |
| Apr 16, 2026 | 2.15 | 2.16 | 2.13 | 2.16 | 2.16 | 0.47% | 176,933 |
| Apr 15, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 79,460 |
| Apr 14, 2026 | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | 1.91% | 85,911 |
| Apr 13, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.95% | 113,943 |
| Apr 10, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 5,558 |
| Apr 9, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | - | 105,036 |
| Apr 8, 2026 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 1.93% | 24,479 |
| Apr 7, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.98% | 31,644 |
| Apr 2, 2026 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | 0.49% | 109,766 |
| Apr 1, 2026 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | 1.49% | 106,840 |
| Mar 31, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | - | 682,576 |
| Mar 30, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -2.43% | 24,305 |
| Mar 27, 2026 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | - | 65,862 |
| Mar 26, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 1.48% | 10,095 |
| Mar 25, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | 0.50% | 75,760 |
| Mar 24, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | 1.51% | 92,595 |
| Mar 23, 2026 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -1.97% | 109,397 |
| Mar 20, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | - | 26,303 |
| Mar 19, 2026 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 13,295 |
| Mar 18, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 29,693 |
| Mar 17, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 29,318 |
| Mar 16, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 1.49% | 40,200 |
| Mar 13, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 132,790 |
| Mar 12, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 69,414 |
| Mar 11, 2026 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | -1.45% | 61,271 |
| Mar 10, 2026 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 9,152 |
| Mar 9, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.90% | 41 |
| Mar 6, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.96% | 4,781 |
| Mar 5, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | 98,900 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.95% | 47,078 |
| Mar 3, 2026 | 2.11 | 2.12 | 2.08 | 2.11 | 2.11 | 0.96% | 21,967 |
| Mar 2, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -1.42% | 201 |
| Feb 27, 2026 | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | 0.47% | 120,440 |
| Feb 26, 2026 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | - | 59,219 |
| Feb 25, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | 1.93% | 9,570 |
| Feb 24, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 62,610 |
| Feb 23, 2026 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | 0.97% | 24,851 |
| Feb 20, 2026 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.48% | 11,558 |