Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	14.170	14.360	14.130	14.170	12.800	138,660
2024-06-07	14.050	14.210	14.010	14.090	12.727	287,588
2024-06-06	13.810	14.080	13.760	14.030	12.673	185,137
2024-06-05	13.880	13.880	13.570	13.740	12.411	446,067
2024-06-04	14.040	14.110	13.775	13.780	12.447	193,063
2024-06-03	14.070	14.090	13.780	14.030	12.673	266,784
2024-05-31	13.900	13.970	13.780	13.900	12.556	271,570
2024-05-30	13.800	14.000	13.680	13.900	12.556	292,736
2024-05-29	13.860	14.080	13.820	13.820	12.484	162,285
2024-05-28	13.850	14.020	13.850	13.890	12.547	272,812
2024-05-27	13.650	14.000	13.610	13.950	12.601	228,936
2024-05-24	13.560	13.790	13.500	13.580	12.267	240,279
2024-05-23	13.800	14.070	13.700	13.810	12.475	416,471
2024-05-22	14.180	14.300	13.900	13.900	12.556	391,516
2024-05-21	14.170	14.620	14.170	14.210	12.836	353,943
2024-05-20	14.510	14.570	14.130	14.350	12.962	313,817
2024-05-17	14.750	14.750	14.330	14.330	12.944	297,356
2024-05-16	14.530	14.850	14.330	14.820	13.387	220,500
2024-05-15	14.470	14.620	14.340	14.480	13.080	479,538
2024-05-14	14.600	14.730	14.380	14.400	13.007	211,727
2024-05-13	14.740	14.930	14.570	14.660	13.242	195,358
2024-05-10	15.060	15.060	14.770	14.850	13.414	202,212
2024-05-09	15.350	15.480	14.460	14.710	13.287	468,227
2024-05-08	15.330	15.520	15.250	15.410	13.920	375,290
2024-05-07	15.040	15.400	15.020	15.400	13.911	234,325
2024-05-06	14.720	15.020	14.690	15.020	13.567	460,633
2024-05-03	14.640	14.930	14.360	14.550	13.143	413,370
2024-05-02	14.930	15.290	14.560	14.570	13.161	687,785
2024-05-01	15.400	15.440	14.780	14.900	13.459	445,997
2024-04-30	15.510	15.780	15.350	15.580	14.073	542,897
2024-04-29	15.800	15.800	15.120	15.400	13.911	581,609
2024-04-26	14.540	16.030	14.540	15.850	14.317	1,162,180
2024-04-24	14.070	14.070	14.070	14.070	12.709	0
2024-04-23	14.080	14.180	13.955	14.070	12.709	230,342
2024-04-22	13.800	13.980	13.670	13.960	12.610	405,562
2024-04-19	14.010	14.140	13.650	13.700	12.375	239,742
2024-04-18	14.140	14.210	13.990	14.140	12.773	138,632
2024-04-17	14.250	14.250	13.975	14.140	12.773	194,627
2024-04-16	14.740	14.740	14.090	14.190	12.818	167,250
2024-04-15	14.800	14.910	14.580	14.740	13.315	211,735
2024-04-12	15.050	15.050	14.800	14.970	13.522	156,892
2024-04-11	15.040	15.100	14.910	15.100	13.640	154,385
2024-04-10	14.990	15.170	14.930	15.170	13.703	147,548
2024-04-09	15.000	15.000	14.690	14.900	13.459	99,791
2024-04-08	14.870	14.880	14.620	14.830	13.396	175,050
2024-04-05	14.750	14.870	14.550	14.870	13.432	193,281
2024-04-04	15.080	15.280	14.820	14.820	13.387	347,308
2024-04-03	15.220	15.390	14.830	14.900	13.459	322,222
2024-04-02	15.400	15.500	15.340	15.390	13.902	132,778
2024-03-28	15.440	15.440	15.200	15.400	13.911	209,845
2024-03-27	15.160	15.380	15.150	15.330	13.848	180,230
2024-03-26	15.100	15.290	15.050	15.110	13.649	122,299
2024-03-25	14.990	15.200	14.960	15.040	13.586	178,982
2024-03-22	15.110	15.180	14.880	14.940	13.495	116,228
2024-03-21	14.960	15.260	14.930	15.090	13.631	199,800
2024-03-20	14.940	15.060	14.830	14.830	13.396	121,929
2024-03-19	14.790	15.060	14.600	14.930	13.486	251,195
2024-03-18	14.690	14.800	14.315	14.800	13.369	285,414
2024-03-15	14.570	14.570	14.110	14.540	13.134	2,844,844
2024-03-14	14.550	14.860	14.410	14.600	13.188	348,571

← NewerPage 11 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.