NobleOak Life Limited (ASX:NOL)
Australia · Delayed Price · Currency is AUD 1.285
+0.005 (0.39%)
Sep 8, 2026, 4:10 PM AEST
NobleOak Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 80,677 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 17,265 |
| Sep 3, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | 0.78% | 13,272 |
| Sep 2, 2026 | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | -3.40% | 52,444 |
| Sep 1, 2026 | 1.23 | 1.33 | 1.22 | 1.33 | 1.33 | 9.50% | 590,104 |
| Aug 31, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -3.20% | 242,559 |
| Aug 28, 2026 | 1.20 | 1.34 | 1.20 | 1.25 | 1.25 | 8.70% | 276,960 |
| Aug 27, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -1.50% | 13,319 |
| Aug 26, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -1.48% | 20,622 |
| Aug 25, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 6.28% | 15,214 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.19% | 8,079 |
| Aug 20, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.33% | 173,060 |
| Aug 18, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.32% | 1,186 |
| Aug 17, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 4.59% | 16,526 |
| Aug 14, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 79,020 |
| Aug 13, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 206,522 |
| Aug 12, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | - | 54,291 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 188,419 |
| Aug 10, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 156,367 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.13% | 3,904 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.86% | 16,110 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 2.19% | 3,193 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 131,293 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.80% | 60,327 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 18,766 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.66% | 199 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -0.89% | 71,008 |
| Jul 28, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 40,356 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | 80,399 |
| Jul 24, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 2.63% | 185,714 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 49,971 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 61,374 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.94% | 128,959 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 4,495 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 8,201 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 86,931 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 41,141 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9 |
| Jul 13, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 9,829 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 18,107 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.87% | 929 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.95% | 686 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -5.58% | 73,321 |
| Jul 6, 2026 | 1.25 | 1.34 | 1.25 | 1.26 | 1.26 | 0.80% | 106,410 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 19,080 |
| Jul 1, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 3.78% | 13,659 |
| Jun 30, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | - | 71,153 |
| Jun 29, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 55,997 |
| Jun 26, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -7.42% | 55,469 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 9,589 |