Nutun Limited (JSE:NTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 118.00
-7.00 (-5.60%)
At close: Aug 29, 2025
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | -5.60% | 192,665 |
| Aug 28, 2025 | 136.00 | 136.00 | 124.00 | 125.00 | 125.00 | -3.85% | 259,764 |
| Aug 27, 2025 | 136.00 | 139.00 | 130.00 | 130.00 | 130.00 | -3.70% | 820,041 |
| Aug 26, 2025 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | -4.26% | 180,452 |
| Aug 25, 2025 | 137.00 | 141.00 | 135.00 | 141.00 | 141.00 | 0.71% | 869,887 |
| Aug 22, 2025 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | - | 781,620 |
| Aug 21, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 119,022 |
| Aug 20, 2025 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2.19% | 2,575,390 |
| Aug 19, 2025 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | - | 72,456 |
| Aug 18, 2025 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 34,753 |
| Aug 15, 2025 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | -0.71% | 17,002 |
| Aug 14, 2025 | 140.00 | 142.00 | 135.00 | 140.00 | 140.00 | - | 501,721 |
| Aug 13, 2025 | 138.00 | 142.00 | 136.00 | 140.00 | 140.00 | 3.70% | 1,015,673 |
| Aug 12, 2025 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | -4.93% | 152,793 |
| Aug 11, 2025 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 2.90% | 73,065 |
| Aug 8, 2025 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1.47% | 710,151 |
| Aug 7, 2025 | 138.00 | 141.00 | 133.00 | 136.00 | 136.00 | -0.73% | 1,037,590 |
| Aug 6, 2025 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 138,326 |
| Aug 5, 2025 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 902,424 |
| Aug 4, 2025 | 143.00 | 143.00 | 135.00 | 138.00 | 138.00 | 0.73% | 147,852 |
| Aug 1, 2025 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | -2.14% | 99,911 |
| Jul 31, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -3.45% | 1,077,037 |
| Jul 30, 2025 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | 2,564,723 |
| Jul 29, 2025 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 606,905 |
| Jul 28, 2025 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.72% | 925,462 |
| Jul 25, 2025 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2.22% | 833,071 |
| Jul 24, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -0.74% | 332,366 |
| Jul 23, 2025 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | - | 302,908 |
| Jul 22, 2025 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 436,749 |
| Jul 21, 2025 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -2.16% | 264,279 |
| Jul 18, 2025 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 369,974 |
| Jul 17, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 198,835 |
| Jul 16, 2025 | 135.00 | 138.00 | 132.00 | 136.00 | 136.00 | 3.03% | 534,458 |
| Jul 15, 2025 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | -2.22% | 825,289 |
| Jul 14, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2.27% | 5,850 |
| Jul 11, 2025 | 133.00 | 138.00 | 132.00 | 132.00 | 132.00 | -0.75% | 376,027 |
| Jul 10, 2025 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | - | 801,088 |
| Jul 9, 2025 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | - | 270,940 |
| Jul 8, 2025 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | -1.48% | 675,409 |
| Jul 7, 2025 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2.27% | 388,268 |
| Jul 4, 2025 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.75% | 270,963 |
| Jul 3, 2025 | 131.00 | 138.00 | 131.00 | 133.00 | 133.00 | 1.53% | 151,638 |
| Jul 2, 2025 | 132.00 | 136.00 | 131.00 | 131.00 | 131.00 | 0.77% | 157,020 |
| Jul 1, 2025 | 137.00 | 140.00 | 130.00 | 130.00 | 130.00 | -4.41% | 591,429 |
| Jun 30, 2025 | 133.00 | 143.00 | 133.00 | 136.00 | 136.00 | 3.03% | 462,679 |
| Jun 27, 2025 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | - | 1,133,477 |
| Jun 26, 2025 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | - | 2,255,919 |
| Jun 25, 2025 | 134.00 | 140.00 | 132.00 | 132.00 | 132.00 | - | 1,400,653 |
| Jun 24, 2025 | 131.00 | 144.00 | 131.00 | 132.00 | 132.00 | 2.33% | 4,003,018 |
| Jun 23, 2025 | 128.00 | 133.00 | 126.00 | 129.00 | 129.00 | 2.38% | 823,684 |