NobleOak Life Limited (ASX:NOL)
Australia · Delayed Price · Currency is AUD 1.375
-0.005 (-0.36%)
At close: Dec 9, 2025
NobleOak Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | - | - | 26,250 |
| Dec 8, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -0.72% | 17,609 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 399 |
| Dec 4, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 1.09% | 7,549 |
| Dec 3, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -0.36% | 58,390 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.07% | 31,528 |
| Dec 1, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 22,725 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | 5,402 |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 598 |
| Nov 26, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 3.65% | 5,466 |
| Nov 20, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 2,555 |
| Nov 19, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -0.36% | 38,985 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.79% | 13,187 |
| Nov 13, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | - | 54,458 |
| Nov 12, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 81,548 |
| Nov 11, 2025 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -2.78% | 90,656 |
| Nov 7, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 71,941 |
| Nov 6, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.02% | 3,902 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 18,327 |
| Nov 4, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.10% | 8,407 |
| Nov 3, 2025 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 318,305 |
| Oct 31, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 1.05% | 11,778 |
| Oct 30, 2025 | 1.52 | 1.55 | 1.44 | 1.44 | 1.44 | -5.28% | 14,912 |
| Oct 29, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 2,157 |
| Oct 28, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.32% | 1,041 |
| Oct 27, 2025 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 2.67% | 14,872 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 35,762 |
| Oct 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | 1,415,000 |
| Oct 22, 2025 | 1.53 | 1.58 | 1.52 | 1.53 | 1.53 | -0.33% | 60,665 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | - | 14,279 |
| Oct 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 3,665 |
| Oct 16, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 3,184 |
| Oct 15, 2025 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | 2.31% | 16,011 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10,618 |
| Oct 13, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.88% | 17,142 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 1,600 |
| Oct 9, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 5.26% | 2,074,433 |
| Oct 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.00% | 350 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.63% | 2,104 |
| Oct 6, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 142 |
| Oct 3, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -2.91% | 33,015 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | 3.69% | 12,589 |
| Oct 1, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 9,459 |
| Sep 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,230 |
| Sep 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.33% | 5,101 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 3,117 |
| Sep 25, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | 0.33% | 739 |
| Sep 24, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | 1.01% | 77,531 |
| Sep 23, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 14,590 |
| Sep 19, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 8,033 |