Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	9.040	9.230	8.930	9.110	7.792	178,732
2023-06-29	8.860	9.010	8.810	8.940	7.647	109,974
2023-06-28	8.540	8.860	8.540	8.810	7.536	179,424
2023-06-27	8.390	8.540	8.310	8.540	7.305	171,365
2023-06-26	8.350	8.400	8.270	8.360	7.151	164,195
2023-06-23	8.500	8.520	8.400	8.400	7.185	167,761
2023-06-22	8.500	8.570	8.450	8.500	7.271	200,895
2023-06-21	8.510	8.630	8.470	8.540	7.305	245,631
2023-06-20	8.590	8.600	8.480	8.540	7.305	132,347
2023-06-19	8.500	8.590	8.500	8.560	7.322	168,662
2023-06-16	8.470	8.610	8.460	8.590	7.348	245,913
2023-06-15	8.340	8.540	8.340	8.480	7.253	298,725
2023-06-14	8.620	8.650	8.400	8.400	7.185	352,375
2023-06-13	8.340	8.560	8.300	8.560	7.322	276,927
2023-06-09	8.350	8.380	8.250	8.320	7.117	502,526
2023-06-08	8.490	8.510	8.280	8.300	7.099	383,772
2023-06-07	8.450	8.520	8.360	8.490	7.262	277,999
2023-06-06	8.410	8.530	8.270	8.480	7.253	363,268
2023-06-05	8.450	8.560	8.390	8.500	7.271	395,643
2023-06-02	8.230	8.420	8.100	8.400	7.185	393,257
2023-06-01	8.580	8.590	8.340	8.440	7.219	421,816
2023-05-31	8.700	8.700	8.520	8.600	7.356	478,222
2023-05-30	8.730	8.830	8.660	8.720	7.459	177,236
2023-05-29	8.810	8.840	8.650	8.790	7.519	624,595
2023-05-26	8.890	8.900	8.750	8.800	7.527	543,537
2023-05-25	9.070	9.130	8.840	8.930	7.638	407,437
2023-05-24	9.180	9.280	9.030	9.070	7.758	397,550
2023-05-23	9.370	9.400	9.160	9.180	7.852	166,129
2023-05-22	9.550	9.590	9.310	9.400	8.040	381,894
2023-05-19	9.560	9.640	9.540	9.580	8.194	199,084
2023-05-18	9.580	9.640	9.540	9.590	8.203	88,766
2023-05-17	9.570	9.620	9.500	9.570	8.186	76,872
2023-05-16	9.800	9.800	9.510	9.520	8.143	172,926
2023-05-15	9.790	9.980	9.770	9.850	8.425	366,507
2023-05-12	9.630	9.780	9.620	9.770	8.357	135,351
2023-05-11	9.500	9.650	9.450	9.630	8.237	96,079
2023-05-10	9.560	9.720	9.490	9.540	8.160	125,867
2023-05-09	9.740	9.740	9.560	9.570	8.186	84,873
2023-05-08	9.660	9.810	9.610	9.680	8.280	94,650
2023-05-05	9.590	9.690	9.510	9.630	8.237	104,861
2023-05-04	9.470	9.550	9.220	9.550	8.169	1,556,120
2023-05-03	9.490	9.520	9.320	9.470	8.100	199,806
2023-05-02	9.710	9.830	9.550	9.590	8.203	243,391
2023-05-01	9.720	9.790	9.580	9.640	8.246	204,734
2023-04-28	9.770	9.850	9.660	9.710	8.305	140,460
2023-04-27	9.740	9.790	9.650	9.650	8.254	73,072
2023-04-26	9.800	9.810	9.590	9.690	8.288	250,635
2023-04-24	9.810	9.850	9.700	9.840	8.417	87,935
2023-04-21	9.630	9.980	9.630	9.810	8.391	258,193
2023-04-20	9.740	9.800	9.600	9.600	8.211	210,819
2023-04-19	9.720	9.740	9.580	9.710	8.305	122,254
2023-04-18	9.750	9.840	9.640	9.640	8.246	210,497
2023-04-17	9.640	9.760	9.600	9.750	8.340	84,058
2023-04-14	9.690	9.700	9.590	9.630	8.237	104,508
2023-04-13	9.600	9.700	9.380	9.580	8.194	113,503
2023-04-12	9.590	9.660	9.500	9.600	8.211	157,405
2023-04-11	9.430	9.580	9.390	9.540	8.160	119,632
2023-04-06	9.370	9.540	9.320	9.350	7.998	118,654
2023-04-05	9.530	9.650	9.300	9.360	8.006	253,612
2023-04-04	9.440	9.590	9.400	9.590	8.203	151,221

← NewerPage 15 of 22 · 1,266 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.