NobleOak Life Limited (ASX:NOL)
Australia · Delayed Price · Currency is AUD 1.380
-0.025 (-1.78%)
Aug 1, 2025, 3:59 PM AEST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 9,410 |
| 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 |
| Jun 25, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 57,953 |
| Jun 24, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 3,753 |
| Jun 23, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 27,678 |
| Jun 20, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 46,981 |
| Jun 19, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 27,192 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | 27,562 |
| Jun 17, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 12,819 |
| Jun 16, 2025 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | -3.75% | 42,992 |
| Jun 13, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -1.84% | 73,749 |
| Jun 12, 2025 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 0.62% | 40,251 |
| Jun 11, 2025 | 1.60 | 1.63 | 1.53 | 1.62 | 1.62 | - | 68,660 |
| Jun 10, 2025 | 1.41 | 1.63 | 1.40 | 1.62 | 1.62 | 17.39% | 382,058 |
| Jun 6, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 21,473 |
| Jun 5, 2025 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | 1.47% | 20,043 |
| Jun 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | 2,200 |
| May 30, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 10,259 |
| May 29, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 18,188 |
| May 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 29 |
| May 27, 2025 | 1.38 | 1.55 | 1.38 | 1.45 | 1.45 | 6.62% | 207,830 |
| May 26, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | - | 95,274 |
| May 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |