NobleOak Life Limited (ASX:NOL)
Australia · Delayed Price · Currency is AUD 1.510
+0.020 (1.34%)
Sep 3, 2025, 4:10 PM AEST
NobleOak Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 5.67% | 181,443 |
| Sep 1, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 49,212 |
| Aug 29, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | 5.88% | 71,007 |
| Aug 28, 2025 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | 5.43% | 5,773 |
| Aug 27, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 4,921 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | -2.26% | 27,253 |
| Aug 25, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 40,683 |
| Aug 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 571 |
| Aug 22, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 851 |
| Aug 21, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 13,603 |
| Aug 20, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 1.44% | 90,137 |
| Aug 19, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 8,616 |
| Aug 18, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 20,627 |
| Aug 15, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 10,976 |
| Aug 14, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 13,393 |
| Aug 13, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 17,941 |
| Aug 12, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | 14,388 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 8, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 6,324 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 84,794 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 41,848 |
| Aug 5, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 18,912 |
| Aug 4, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 555 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 10,030 |
| Jul 31, 2025 | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | 2.17% | 26,581 |
| Jul 30, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 71,114 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 55,736 |
| Jul 28, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | - | 27,326 |
| Jul 25, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 1.43% | 9,973 |
| Jul 24, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -2.78% | 8,794 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 4,836,351 |
| Jul 22, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -0.71% | 11,429 |
| Jul 21, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -0.70% | 7,852 |
| Jul 18, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 2.16% | 11,330 |
| Jul 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 2,503 |
| Jul 16, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 976 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 1,968 |
| Jul 11, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | -3.33% | 53,244 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 9, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 6.38% | 5,928 |
| Jul 8, 2025 | 1.44 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 13,506 |
| Jul 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 5,381 |
| Jul 4, 2025 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 200 |
| Jul 3, 2025 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | -0.68% | 980 |
| Jul 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 1, 2025 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -3.95% | 4,069 |
| Jun 30, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 8.57% | 49,749 |
| Jun 27, 2025 | 1.62 | 1.62 | 1.36 | 1.40 | 1.40 | -12.50% | 66,413 |
| Jun 26, 2025 | 1.38 | 1.66 | 1.38 | 1.60 | 1.60 | 14.29% | 204,858 |