Nanuk New World Fund (ASX:NNWH)
Australia · Delayed Price · Currency is AUD 1.255
+0.020 (1.62%)
At close: Dec 5, 2025
Nanuk New World Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.62% | 49,454 |
| Dec 3, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 6,792 |
| Dec 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 800 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 241 |
| Nov 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 21,016 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 2,000 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | 20,242 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 28 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.37% | 2,012 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | 10 |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 39,862 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.62% | 35 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.37% | 12,195 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 11,400 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 790 |
| Oct 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 2,437 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.61% | 199,760 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 14,034 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | 9,500 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | 11,857 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 24,244 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.61% | 921 |
| Oct 3, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 17,623 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 402 |
| Oct 1, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 811 |
| Sep 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 45,132 |
| Sep 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 41 |
| Sep 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 16,460 |
| Sep 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 91,322 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 14,631 |
| Sep 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 124 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.84% | 24,896 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 41 |
| Sep 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 12,520 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 100,686 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.16% | 12,658 |
| Sep 3, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -1.28% | 10,743 |
| Sep 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 21,367 |
| Sep 1, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 1,360 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 564 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 564 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 14 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 10,300 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 67,598 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,333 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.09% | 850 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.58% | 37,000 |
| Jul 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | 7,513 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 873 |