Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	12.100	12.370	12.020	12.260	10.810	606,189
2023-12-14	11.450	11.980	11.350	11.980	10.563	410,138
2023-12-13	11.320	11.320	11.050	11.170	9.849	303,308
2023-12-12	11.230	11.490	11.230	11.320	9.981	244,589
2023-12-11	11.050	11.280	11.025	11.240	9.911	221,469
2023-12-08	10.940	11.050	10.900	11.020	9.717	115,558
2023-12-07	11.010	11.090	10.900	10.940	9.646	169,608
2023-12-06	10.990	11.070	10.800	11.040	9.734	392,410
2023-12-05	11.070	11.070	10.750	10.750	9.479	211,924
2023-12-04	10.920	11.130	10.920	11.080	9.770	176,587
2023-12-01	10.900	11.020	10.800	10.880	9.593	527,688
2023-11-30	11.000	11.000	10.760	10.990	9.690	295,765
2023-11-29	10.960	11.130	10.870	11.000	9.699	299,674
2023-11-28	10.780	10.880	10.700	10.880	9.593	252,438
2023-11-27	10.650	10.820	10.550	10.750	9.479	590,315
2023-11-24	10.810	10.880	10.540	10.670	9.408	852,306
2023-11-23	11.000	11.000	10.380	10.840	9.558	7,565,883
2023-11-22	11.740	11.740	11.490	11.620	10.246	96,722
2023-11-21	11.590	11.700	11.400	11.700	10.316	170,376
2023-11-20	11.730	11.740	11.420	11.470	10.113	143,980
2023-11-17	11.900	11.900	11.590	11.600	10.228	111,120
2023-11-16	11.760	12.030	11.750	11.880	10.475	225,685
2023-11-15	11.760	11.880	11.550	11.740	10.352	214,326
2023-11-14	11.730	11.820	11.590	11.620	10.246	154,100
2023-11-13	11.790	11.830	11.620	11.730	10.343	132,859
2023-11-10	11.550	11.710	11.490	11.580	10.210	133,642
2023-11-09	11.520	11.650	11.470	11.530	10.166	106,297
2023-11-08	11.490	11.590	11.420	11.500	10.140	155,619
2023-11-07	11.240	11.450	11.200	11.450	10.096	128,490
2023-11-06	11.390	11.390	11.170	11.240	9.911	165,492
2023-11-03	11.210	11.400	11.200	11.230	9.902	338,090
2023-11-02	11.070	11.140	10.920	11.050	9.743	187,896
2023-11-01	10.840	11.050	10.790	11.010	9.708	184,103
2023-10-31	10.950	10.960	10.610	10.780	9.505	121,212
2023-10-30	10.800	10.860	10.620	10.780	9.505	144,067
2023-10-27	10.890	10.960	10.780	10.840	9.558	179,600
2023-10-26	10.750	10.830	10.590	10.660	9.399	214,983
2023-10-25	10.950	11.020	10.740	10.880	9.593	197,158
2023-10-24	10.880	10.990	10.805	10.900	9.611	289,668
2023-10-23	10.780	11.000	10.700	10.820	9.540	152,371
2023-10-20	10.500	10.940	10.380	10.800	9.523	308,271
2023-10-19	10.270	10.790	9.970	10.380	9.152	685,845
2023-10-18	10.750	10.830	10.350	10.410	9.179	497,433
2023-10-17	10.790	10.810	10.670	10.750	9.479	167,827
2023-10-16	10.880	10.910	10.730	10.780	9.505	153,817
2023-10-13	11.200	11.200	10.800	10.860	9.576	266,994
2023-10-12	10.820	11.220	10.820	11.210	9.884	180,798
2023-10-11	10.840	10.990	10.820	10.940	9.646	115,847
2023-10-10	10.600	10.890	10.530	10.820	9.540	131,308
2023-10-09	10.770	10.820	10.620	10.630	9.373	66,159
2023-10-06	10.800	10.820	10.670	10.790	9.514	144,468
2023-10-05	10.830	10.850	10.670	10.780	9.505	309,176
2023-10-04	10.910	10.920	10.775	10.830	9.549	166,344
2023-10-03	11.040	11.090	10.850	10.980	9.681	223,502
2023-10-02	11.170	11.180	11.000	11.070	9.761	68,653
2023-09-29	11.190	11.380	11.070	11.080	9.770	98,294
2023-09-28	11.080	11.210	11.020	11.170	9.849	163,449
2023-09-27	10.990	11.220	10.950	11.130	9.814	158,307
2023-09-26	11.220	11.290	11.020	11.100	9.787	214,149
2023-09-25	11.550	11.700	11.460	11.700	10.008	217,204

← NewerPage 13 of 22 · 1,270 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.