Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.030	11.150	10.950	11.100	9.110	90,426
2023-01-05	11.020	11.090	10.860	11.010	9.036	127,972
2023-01-04	10.730	11.000	10.730	11.000	9.028	127,559
2023-01-03	10.650	10.710	10.480	10.600	8.700	171,920
2022-12-30	10.680	10.830	10.620	10.640	8.733	77,957
2022-12-29	10.560	10.680	10.420	10.680	8.765	63,442
2022-12-28	10.660	10.750	10.540	10.560	8.667	54,999
2022-12-23	10.680	10.770	10.470	10.720	8.798	93,754
2022-12-22	10.620	10.680	10.350	10.680	8.765	205,783
2022-12-21	10.200	10.440	10.110	10.370	8.511	228,804
2022-12-20	10.850	10.860	10.320	10.460	8.585	146,565
2022-12-19	10.820	10.950	10.740	10.830	8.888	85,899
2022-12-16	10.600	10.900	10.520	10.870	8.921	111,561
2022-12-15	10.800	10.930	10.700	10.710	8.790	78,517
2022-12-14	11.050	11.050	10.860	10.890	8.938	145,004
2022-12-13	10.930	10.970	10.760	10.820	8.880	91,788
2022-12-12	11.080	11.140	10.720	10.820	8.880	101,275
2022-12-09	11.050	11.130	10.930	11.010	9.036	157,120
2022-12-08	11.080	11.080	10.850	10.980	9.012	88,454
2022-12-07	10.980	11.090	10.850	11.000	9.028	116,001
2022-12-06	11.200	11.250	11.000	11.140	9.143	241,424
2022-12-05	11.180	11.300	10.980	11.050	9.069	204,749
2022-12-02	11.170	11.450	10.970	11.000	9.028	463,788
2022-12-01	11.380	11.490	11.310	11.400	9.356	241,457
2022-11-30	10.950	11.300	10.870	11.300	9.274	232,016
2022-11-29	11.200	11.230	10.800	10.930	8.971	300,771
2022-11-28	10.990	11.300	10.830	11.300	9.274	239,833
2022-11-25	10.250	11.150	10.190	10.990	9.020	565,442
2022-11-24	9.340	10.540	9.280	10.230	8.396	632,622
2022-11-23	9.350	9.380	9.270	9.340	7.666	70,323
2022-11-22	9.300	9.370	9.230	9.310	7.641	108,065
2022-11-21	9.300	9.360	9.210	9.360	7.682	115,454
2022-11-18	9.510	9.590	9.190	9.280	7.616	213,140
2022-11-17	9.380	9.530	9.240	9.400	7.715	178,135
2022-11-16	9.750	9.790	9.230	9.370	7.690	376,178
2022-11-15	9.720	9.880	9.580	9.730	7.986	131,117
2022-11-14	9.790	9.840	9.510	9.750	8.002	96,568
2022-11-11	9.640	9.980	9.400	9.570	7.854	266,284
2022-11-10	9.310	9.310	9.000	9.140	7.501	236,023
2022-11-09	9.820	9.950	9.450	9.450	7.756	193,321
2022-11-08	10.180	10.180	9.640	9.830	8.068	216,470
2022-11-07	10.450	10.480	10.010	10.100	8.289	94,767
2022-11-04	9.890	10.120	9.860	10.120	8.306	110,468
2022-11-03	10.070	10.290	9.890	9.910	8.133	104,747
2022-11-02	10.250	10.250	10.050	10.220	8.388	152,331
2022-11-01	10.050	10.340	10.050	10.230	8.396	81,085
2022-10-31	9.940	10.070	9.890	10.070	8.265	93,504
2022-10-28	9.960	9.960	9.690	9.700	7.961	83,456
2022-10-27	9.730	10.010	9.730	9.940	8.158	75,928
2022-10-26	9.740	9.960	9.730	9.800	8.043	103,296
2022-10-25	9.650	9.830	9.580	9.730	7.986	107,617
2022-10-24	9.600	9.650	9.400	9.510	7.805	113,514
2022-10-21	9.400	9.400	9.020	9.230	7.575	228,698
2022-10-20	9.450	9.550	9.160	9.240	7.584	123,105
2022-10-19	9.560	9.780	9.560	9.630	7.904	112,953
2022-10-18	9.790	9.790	9.440	9.510	7.805	99,528
2022-10-17	9.440	9.440	9.250	9.330	7.657	87,792
2022-10-14	9.860	9.860	9.420	9.490	7.789	235,000
2022-10-13	9.400	9.570	9.360	9.380	7.698	171,486
2022-10-12	9.500	9.570	9.290	9.430	7.739	117,083

← NewerPage 17 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.