Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	9.390	9.510	9.350	9.480	8.109	189,257
2023-03-31	9.450	9.470	9.280	9.350	7.998	240,506
2023-03-30	9.250	9.450	9.230	9.290	7.946	334,379
2023-03-29	9.080	9.230	9.045	9.190	7.861	303,294
2023-03-28	8.920	9.130	8.850	9.080	7.767	271,810
2023-03-27	8.820	8.920	8.770	8.840	7.561	156,590
2023-03-24	8.800	8.880	8.610	8.760	7.493	384,034
2023-03-23	8.990	9.080	8.820	8.840	7.561	197,256
2023-03-22	9.180	9.180	8.870	9.070	7.758	340,968
2023-03-21	8.960	9.140	8.950	9.050	7.741	247,026
2023-03-20	9.170	9.170	8.930	8.930	7.638	182,362
2023-03-17	9.100	9.200	8.910	9.180	7.852	1,480,822
2023-03-16	9.090	9.090	8.940	9.000	7.698	527,269
2023-03-15	9.250	9.280	9.080	9.190	7.861	352,138
2023-03-14	9.180	9.240	8.960	9.190	7.861	415,725
2023-03-13	9.080	9.320	9.020	9.150	7.826	344,988
2023-03-10	9.440	9.490	9.110	9.140	7.818	340,046
2023-03-09	9.450	9.555	9.410	9.520	8.143	259,397
2023-03-08	9.500	9.550	9.350	9.450	8.083	353,922
2023-03-07	9.550	9.690	9.460	9.550	8.169	234,079
2023-03-06	9.410	9.560	9.310	9.560	8.177	319,620
2023-03-03	9.970	10.070	9.800	9.880	8.109	345,774
2023-03-02	9.870	9.960	9.810	9.850	8.084	263,898
2023-03-01	9.860	9.920	9.730	9.860	8.092	263,294
2023-02-28	9.830	9.850	9.590	9.830	8.068	464,450
2023-02-27	9.850	9.900	9.650	9.760	8.010	466,260
2023-02-24	9.940	10.130	9.830	9.900	8.125	342,412
2023-02-23	10.040	10.095	9.880	9.930	8.150	186,589
2023-02-22	9.980	10.150	9.780	9.960	8.174	566,727
2023-02-21	10.240	10.310	10.020	10.020	8.224	423,858
2023-02-20	10.390	10.450	10.230	10.250	8.412	301,969
2023-02-17	10.400	10.450	10.310	10.360	8.503	496,631
2023-02-16	10.240	10.500	10.180	10.470	8.593	387,718
2023-02-15	10.390	10.510	10.070	10.150	8.330	518,848
2023-02-14	10.250	10.380	10.160	10.350	8.495	431,196
2023-02-13	10.100	10.200	10.090	10.150	8.330	492,968
2023-02-10	10.070	10.250	10.050	10.100	8.289	422,245
2023-02-09	10.220	10.290	10.035	10.090	8.281	490,296
2023-02-08	10.360	10.420	10.200	10.220	8.388	835,756
2023-02-07	10.780	10.850	10.200	10.330	8.478	1,812,666
2023-02-06	12.450	12.450	10.500	10.800	8.864	2,857,566
2023-02-03	12.150	12.540	11.990	12.420	10.193	414,943
2023-02-02	12.100	12.260	11.980	12.000	9.849	119,909
2023-02-01	12.130	12.350	11.990	12.030	9.873	338,623
2023-01-31	12.000	12.020	11.760	11.950	9.808	161,164
2023-01-30	12.000	12.190	11.940	11.940	9.799	101,183
2023-01-27	12.190	12.190	11.950	12.050	9.890	249,529
2023-01-25	11.900	12.190	11.810	12.170	9.988	357,267
2023-01-24	11.840	11.950	11.750	11.800	9.685	167,911
2023-01-23	12.050	12.090	11.700	11.840	9.717	143,010
2023-01-20	11.850	12.000	11.790	12.000	9.849	151,275
2023-01-19	11.950	11.950	11.780	11.890	9.758	163,768
2023-01-18	11.700	12.010	11.680	11.900	9.767	226,778
2023-01-17	11.950	11.970	11.660	11.660	9.570	193,185
2023-01-16	12.030	12.160	11.920	11.980	9.832	124,481
2023-01-13	11.860	12.170	11.820	11.990	9.840	293,335
2023-01-12	11.900	11.980	11.710	11.800	9.685	364,415
2023-01-11	11.240	11.690	11.220	11.690	9.594	299,838
2023-01-10	11.250	11.290	11.150	11.240	9.225	120,839
2023-01-09	10.980	11.290	10.980	11.190	9.184	120,993

← NewerPage 16 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.