Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	14.360	14.690	14.360	14.550	13.143	293,081
2024-03-12	14.130	14.490	14.050	14.490	13.089	172,817
2024-03-11	14.200	14.330	14.060	14.120	12.755	177,703
2024-03-08	14.360	14.620	14.240	14.340	12.953	332,903
2024-03-07	14.500	14.600	14.330	14.400	13.007	384,638
2024-03-06	14.440	14.530	14.230	14.480	13.080	322,357
2024-03-05	14.130	14.610	14.050	14.520	13.116	288,774
2024-03-04	14.250	14.350	14.090	14.200	12.827	395,984
2024-03-01	14.890	14.950	14.570	14.660	12.926	288,058
2024-02-29	14.630	14.850	14.380	14.650	12.917	564,225
2024-02-28	14.420	14.680	14.360	14.590	12.864	585,278
2024-02-27	14.620	14.800	14.100	14.420	12.715	435,700
2024-02-26	14.510	14.630	14.300	14.390	12.688	254,620
2024-02-23	14.510	14.680	14.410	14.540	12.820	222,944
2024-02-22	14.500	14.590	14.270	14.500	12.785	289,646
2024-02-21	14.690	14.790	14.495	14.530	12.812	350,011
2024-02-20	14.560	14.700	14.430	14.660	12.926	490,865
2024-02-19	15.100	15.140	14.490	14.680	12.944	445,677
2024-02-16	15.470	15.500	14.960	15.120	13.332	534,889
2024-02-15	15.690	15.690	15.240	15.410	13.587	458,705
2024-02-14	15.360	15.520	15.080	15.150	13.358	769,129
2024-02-13	15.450	15.690	15.330	15.460	13.632	449,024
2024-02-12	15.260	15.400	15.110	15.260	13.455	264,550
2024-02-09	14.930	15.140	14.670	15.110	13.323	368,120
2024-02-08	14.830	14.830	14.830	14.830	13.076	0
2024-02-07	14.390	15.090	14.300	14.830	13.076	1,329,708
2024-02-06	13.020	14.370	12.980	14.000	12.344	1,220,690
2024-02-05	12.320	12.320	11.940	12.010	10.590	374,723
2024-02-02	12.440	12.500	12.310	12.420	10.951	209,537
2024-02-01	12.160	12.350	12.040	12.240	10.792	149,963
2024-01-31	12.400	12.540	12.150	12.420	10.951	374,940
2024-01-30	12.690	12.800	12.355	12.440	10.969	284,517
2024-01-29	12.560	12.760	12.560	12.680	11.180	140,702
2024-01-25	12.670	12.720	12.540	12.560	11.075	75,778
2024-01-24	12.690	12.710	12.500	12.630	11.136	340,485
2024-01-23	12.690	12.780	12.540	12.730	11.224	252,824
2024-01-22	12.690	12.780	12.500	12.590	11.101	173,689
2024-01-19	12.510	12.600	12.440	12.520	11.039	147,078
2024-01-18	12.260	12.500	12.260	12.410	10.942	179,668
2024-01-17	12.750	12.750	12.310	12.320	10.863	276,663
2024-01-16	13.110	13.110	12.710	12.840	11.321	118,986
2024-01-15	12.910	13.050	12.910	12.980	11.445	31,767
2024-01-12	12.840	12.900	12.720	12.900	11.374	110,293
2024-01-11	12.920	12.990	12.760	12.850	11.330	188,805
2024-01-10	12.800	12.910	12.660	12.850	11.330	183,907
2024-01-09	12.610	12.910	12.600	12.770	11.260	201,726
2024-01-08	12.510	12.740	12.500	12.590	11.101	208,477
2024-01-05	12.490	12.520	12.320	12.480	11.004	243,596
2024-01-04	12.380	12.600	12.180	12.450	10.978	503,755
2024-01-03	12.380	12.380	12.200	12.240	10.792	170,372
2024-01-02	12.320	12.400	12.250	12.400	10.933	164,395
2023-12-29	12.350	12.375	12.240	12.320	10.863	61,448
2023-12-28	12.360	12.400	12.290	12.330	10.872	93,551
2023-12-27	12.250	12.380	12.170	12.300	10.845	105,871
2023-12-22	12.260	12.260	12.100	12.200	10.757	129,914
2023-12-21	12.200	12.260	12.060	12.170	10.731	201,297
2023-12-20	12.390	12.410	12.130	12.370	10.907	283,123
2023-12-19	12.300	12.450	12.100	12.370	10.907	239,725
2023-12-18	11.970	12.380	11.670	12.150	10.713	380,268
2023-12-15	12.100	12.370	12.020	12.260	10.810	606,189

← NewerPage 12 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.