Nanuk New World Fund (ASX:NNWH)
Australia · Delayed Price · Currency is AUD 1.175
-0.005 (-0.42%)
At close: Aug 21, 2025, 4:00 PM AEST
Nanuk New World Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.42% | 14 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.29% | 10,300 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.43% | 67,598 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 2,333 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -2.09% | 850 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2.58% | 37,000 |
| Jul 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.87% | 7,513 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 873 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.43% | 21,625 |
| Jul 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.43% | 10,546 |
| Jul 14, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | -0.86% | 10,585 |
| Jul 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 73,672 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.87% | 50,504 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 21,808 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1.76% | 29,403 |
| Jul 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -8.47% | 33,970 |
| Jun 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1.64% | 51,483 |
| Jun 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.24% | 12,448 |
| Jun 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1.69% | 3 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 14,914 |
| Jun 13, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | - | -1.25% | 18,881 |
| Jun 12, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.41% | 52,127 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2.12% | 19,740 |
| Jun 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.29% | 68,484 |
| Jun 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 850 |
| May 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.43% | 8,474 |
| May 28, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | 0.86% | 38,790 |
| May 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.43% | 1,954 |
| May 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.43% | 102,310 |
| May 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -1.28% | 23,338 |
| May 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 60,619 |
| May 19, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | -0.84% | 34,207 |
| May 15, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | - | 1.72% | 38,497 |
| May 13, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | 3.56% | 72,793 |
| May 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1.81% | 17,857 |
| May 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 0.91% | 7,211 |
| May 7, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.45% | 159,575 |
| May 6, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | - | 59,973 |
| May 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3.29% | 22,707 |
| Apr 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 9,358 |
| Apr 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.47% | 47,000 |
| Apr 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2.91% | 108,063 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.96% | 7,281 |
| Apr 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.48% | 1 |
| Apr 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 118,521 |
| Apr 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4.55% | 1,003 |
| Apr 8, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | 2.59% | 658,434 |
| Apr 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | -5.39% | 26,681 |
| Apr 4, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | - | -6.42% | 58,300 |
| Apr 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | 0.93% | 45,820 |