Nick Scali Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	15.210	15.700	15.180	15.440	13.947	276,180
2024-09-02	15.500	15.550	15.140	15.150	13.685	233,094
2024-08-30	15.460	15.480	15.220	15.440	13.947	402,770
2024-08-29	15.280	15.460	15.210	15.220	13.748	186,554
2024-08-28	15.690	15.760	15.260	15.550	14.046	645,895
2024-08-27	15.670	15.810	15.380	15.770	14.245	456,228
2024-08-26	15.650	16.030	15.650	15.690	14.173	532,889
2024-08-23	15.420	15.580	15.130	15.520	14.019	422,624
2024-08-22	15.070	15.320	14.950	15.320	13.838	382,643
2024-08-21	14.990	15.020	14.750	14.910	13.468	528,147
2024-08-20	15.060	15.420	15.060	15.080	13.622	372,641
2024-08-19	14.800	15.090	14.780	15.000	13.549	372,346
2024-08-16	14.700	15.020	14.670	14.950	13.504	633,755
2024-08-15	15.000	15.100	14.335	14.510	13.107	506,381
2024-08-14	14.950	14.960	14.500	14.700	13.278	725,712
2024-08-13	15.210	15.210	14.520	14.820	13.387	969,275
2024-08-12	14.890	15.370	14.660	15.250	13.775	676,734
2024-08-09	13.810	14.930	13.810	14.840	13.405	1,066,050
2024-08-08	14.760	15.050	14.580	14.820	13.387	351,808
2024-08-07	14.660	14.840	14.500	14.820	13.387	307,529
2024-08-06	14.760	14.940	14.660	14.720	13.296	221,167
2024-08-05	14.930	14.970	14.750	14.750	13.324	233,000
2024-08-02	15.700	15.700	15.260	15.290	13.811	168,790
2024-08-01	15.720	15.860	15.650	15.700	14.182	216,578
2024-07-31	15.060	15.690	14.975	15.690	14.173	420,894
2024-07-30	14.950	15.010	14.720	14.980	13.531	177,048
2024-07-29	14.950	15.080	14.790	14.790	13.360	144,294
2024-07-26	14.710	15.030	14.700	14.910	13.468	226,343
2024-07-25	14.700	14.760	14.580	14.650	13.233	101,193
2024-07-24	14.700	14.840	14.570	14.750	13.324	278,636
2024-07-23	14.410	14.810	14.410	14.810	13.378	203,555
2024-07-22	14.300	14.400	14.140	14.330	12.944	182,707
2024-07-19	14.050	14.485	13.830	14.470	13.071	240,879
2024-07-18	13.950	14.330	13.880	14.130	12.764	183,504
2024-07-17	13.920	14.140	13.870	13.950	12.601	1,785,942
2024-07-16	14.220	14.320	13.790	13.910	12.565	208,990
2024-07-15	14.450	14.490	14.200	14.220	12.845	181,601
2024-07-12	13.590	14.300	13.560	14.210	12.836	290,322
2024-07-11	13.320	13.590	13.320	13.500	12.194	222,542
2024-07-10	13.240	13.300	13.120	13.250	11.969	193,345
2024-07-09	13.350	13.420	13.130	13.180	11.905	202,156
2024-07-08	13.150	13.330	13.070	13.280	11.996	208,556
2024-07-05	13.310	13.380	13.190	13.230	11.951	191,563
2024-07-04	13.340	13.480	13.250	13.310	12.023	585,229
2024-07-03	13.250	13.480	13.240	13.410	12.113	216,528
2024-07-02	13.360	13.400	13.170	13.290	12.005	213,256
2024-07-01	13.700	13.700	13.330	13.400	12.104	271,471
2024-06-28	13.700	13.905	13.700	13.810	12.475	165,049
2024-06-27	13.520	13.820	13.450	13.820	12.484	171,495
2024-06-26	13.900	13.930	13.540	13.640	12.321	227,186
2024-06-25	13.860	14.050	13.840	13.970	12.619	142,809
2024-06-24	14.040	14.040	13.650	13.910	12.565	154,552
2024-06-21	14.000	14.120	13.940	14.040	12.682	286,138
2024-06-20	14.090	14.160	13.960	14.060	12.700	146,960
2024-06-19	13.790	14.080	13.710	14.080	12.718	274,800
2024-06-18	13.530	13.950	13.530	13.770	12.438	363,100
2024-06-17	13.770	13.810	13.330	13.460	12.158	423,971
2024-06-14	13.960	13.960	13.690	13.800	12.465	225,824
2024-06-13	14.010	14.130	13.930	13.980	12.628	351,275
2024-06-12	14.230	14.330	13.910	14.000	12.646	185,366

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3900 AUD
2026-03-02	0.3900 AUD
2025-10-01	0.3300 AUD
2025-03-04	0.3000 AUD
2024-09-25	0.3300 AUD
2024-03-04	0.3500 AUD
2023-09-26	0.3500 AUD
2023-03-06	0.4000 AUD
2022-09-30	0.3500 AUD
2022-03-04	0.3500 AUD
2021-10-01	0.2500 AUD
2021-03-08	0.4000 AUD
2020-10-05	0.2250 AUD
2020-03-05	0.2500 AUD
2019-10-07	0.2000 AUD
2019-03-05	0.2500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.