Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.450	11.580	11.370	11.540	9.871	244,915
2023-09-20	11.660	11.680	11.390	11.430	9.777	292,875
2023-09-19	11.800	11.920	11.690	11.710	10.016	236,248
2023-09-18	11.970	12.020	11.810	11.810	10.102	245,113
2023-09-15	12.030	12.130	11.940	11.960	10.230	287,001
2023-09-14	11.820	12.005	11.810	11.920	10.196	170,895
2023-09-13	11.940	12.000	11.820	11.840	10.127	123,567
2023-09-12	11.770	12.020	11.770	11.930	10.204	428,888
2023-09-11	11.910	12.040	11.740	11.820	10.110	220,630
2023-09-08	11.930	12.020	11.820	11.910	10.187	129,482
2023-09-07	12.000	12.010	11.780	11.910	10.187	274,876
2023-09-06	12.150	12.290	12.020	12.080	10.333	446,232
2023-09-05	12.240	12.330	12.150	12.200	10.435	103,327
2023-09-04	12.340	12.440	12.250	12.320	10.538	169,356
2023-09-01	12.440	12.490	12.260	12.300	10.521	207,977
2023-08-31	12.300	12.680	12.230	12.510	10.700	446,385
2023-08-30	12.210	12.310	12.130	12.240	10.470	247,736
2023-08-29	12.200	12.280	12.100	12.200	10.435	142,125
2023-08-28	12.570	12.570	12.130	12.140	10.384	202,923
2023-08-25	12.200	12.360	12.150	12.260	10.487	150,879
2023-08-24	12.270	12.330	12.080	12.300	10.521	248,650
2023-08-23	12.260	12.350	12.210	12.260	10.487	252,666
2023-08-22	12.080	12.285	11.960	12.270	10.495	289,232
2023-08-21	12.160	12.240	12.000	12.160	10.401	223,822
2023-08-18	12.240	12.300	12.030	12.270	10.495	375,628
2023-08-17	12.410	12.420	12.100	12.240	10.470	420,022
2023-08-16	12.150	12.720	12.060	12.650	10.820	716,699
2023-08-15	12.220	12.470	11.980	12.400	10.606	473,694
2023-08-14	12.160	12.590	11.820	12.290	10.512	1,688,143
2023-08-11	11.010	12.370	11.010	12.120	10.367	2,873,850
2023-08-10	10.730	10.920	10.630	10.700	9.152	435,771
2023-08-09	10.630	10.690	10.440	10.690	9.144	318,607
2023-08-08	10.710	10.800	10.560	10.600	9.067	442,301
2023-08-07	10.670	10.780	10.640	10.710	9.161	220,461
2023-08-04	10.520	10.700	10.430	10.670	9.127	237,338
2023-08-03	10.550	10.700	10.470	10.540	9.015	240,406
2023-08-02	10.600	10.770	10.490	10.730	9.178	178,212
2023-08-01	10.700	10.780	10.560	10.610	9.075	196,159
2023-07-31	10.430	10.790	10.350	10.700	9.152	442,509
2023-07-28	10.250	10.430	10.220	10.420	8.913	279,214
2023-07-27	9.900	10.450	9.830	10.390	8.887	398,851
2023-07-26	9.710	9.860	9.630	9.820	8.400	287,155
2023-07-25	9.810	9.820	9.670	9.740	8.331	57,499
2023-07-24	9.650	9.830	9.650	9.790	8.374	70,468
2023-07-21	9.800	9.800	9.650	9.670	8.271	47,856
2023-07-20	9.860	9.910	9.730	9.750	8.340	103,908
2023-07-19	9.960	10.040	9.810	9.850	8.425	136,754
2023-07-18	9.900	9.980	9.830	9.930	8.494	138,073
2023-07-17	9.910	9.940	9.760	9.890	8.459	107,660
2023-07-14	9.910	9.920	9.740	9.870	8.442	77,964
2023-07-13	9.710	9.960	9.710	9.900	8.468	254,103
2023-07-12	9.760	9.770	9.610	9.630	8.237	245,607
2023-07-11	9.400	9.620	9.310	9.620	8.229	412,720
2023-07-10	9.250	9.430	9.200	9.220	7.886	146,492
2023-07-07	9.110	9.270	9.050	9.220	7.886	158,391
2023-07-06	9.300	9.320	9.050	9.180	7.852	135,292
2023-07-05	9.290	9.370	9.240	9.320	7.972	128,901
2023-07-04	9.210	9.350	9.120	9.270	7.929	199,600
2023-07-03	9.090	9.340	9.090	9.200	7.869	296,664
2023-06-30	9.040	9.230	8.930	9.110	7.792	178,732

← NewerPage 14 of 22 · 1,265 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.