Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.860	9.860	9.440	9.440	7.748	97,150
2022-10-10	9.570	9.800	9.570	9.640	7.912	123,687
2022-10-07	10.050	10.050	9.740	9.920	8.142	107,683
2022-10-06	10.100	10.200	9.810	9.880	8.109	230,915
2022-10-05	10.010	10.350	10.010	10.230	8.396	317,319
2022-10-04	9.230	9.810	9.230	9.790	8.035	284,997
2022-10-03	9.300	9.360	9.150	9.190	7.542	115,231
2022-09-30	9.340	9.470	9.110	9.280	7.616	389,255
2022-09-29	9.940	10.010	9.800	9.880	7.822	292,224
2022-09-28	9.930	10.010	9.710	9.840	7.790	147,528
2022-09-27	10.000	10.060	9.830	9.950	7.877	168,943
2022-09-26	9.650	9.950	9.600	9.900	7.837	326,625
2022-09-23	10.000	10.240	9.660	9.810	7.766	386,871
2022-09-21	10.560	10.580	10.230	10.290	8.146	295,782
2022-09-20	10.690	10.780	10.490	10.560	8.360	213,230
2022-09-19	10.880	10.880	10.580	10.690	8.463	99,743
2022-09-16	10.750	10.880	10.585	10.710	8.479	313,943
2022-09-15	10.800	11.050	10.800	10.900	8.629	169,539
2022-09-14	10.830	10.960	10.600	10.860	8.597	153,328
2022-09-13	11.030	11.240	10.960	11.100	8.787	142,127
2022-09-12	11.090	11.200	10.970	11.000	8.708	189,042
2022-09-09	10.840	11.090	10.760	11.010	8.716	151,278
2022-09-08	10.570	10.710	10.470	10.690	8.463	122,024
2022-09-07	10.370	10.530	10.210	10.480	8.296	287,514
2022-09-06	10.570	10.830	10.460	10.460	8.281	182,725
2022-09-05	10.780	10.780	10.370	10.480	8.296	312,193
2022-09-02	10.860	10.890	10.560	10.650	8.431	155,486
2022-09-01	10.930	11.020	10.710	10.740	8.502	188,578
2022-08-31	10.940	11.230	10.900	11.040	8.740	261,051
2022-08-30	11.480	11.490	11.090	11.090	8.779	156,737
2022-08-29	10.940	11.200	10.870	11.190	8.859	326,245
2022-08-26	11.140	11.240	10.980	11.180	8.851	483,659
2022-08-25	11.080	11.120	10.910	11.020	8.724	412,747
2022-08-24	10.800	11.170	10.750	10.970	8.684	504,612
2022-08-23	10.430	10.900	10.430	10.680	8.455	508,468
2022-08-22	9.860	10.510	9.730	10.510	8.320	391,808
2022-08-19	9.800	10.040	9.620	10.010	7.924	306,007
2022-08-18	10.150	10.190	9.670	9.820	7.774	299,390
2022-08-17	10.100	10.420	10.070	10.210	8.083	116,893
2022-08-16	10.200	10.300	10.020	10.080	7.980	133,754
2022-08-15	10.250	10.360	10.100	10.190	8.067	159,950
2022-08-12	10.250	10.320	10.030	10.230	8.099	196,682
2022-08-11	9.810	10.170	9.810	10.060	7.964	152,217
2022-08-10	9.850	9.910	9.700	9.710	7.687	242,458
2022-08-09	9.820	10.080	9.820	9.990	7.909	116,566
2022-08-08	9.710	9.820	9.550	9.820	7.774	201,751
2022-08-05	10.110	10.110	9.730	9.820	7.774	147,342
2022-08-04	9.440	9.750	9.390	9.680	7.663	229,155
2022-08-03	9.810	9.810	9.310	9.440	7.473	222,150
2022-08-02	9.500	9.680	9.450	9.680	7.663	118,161
2022-08-01	9.650	9.750	9.440	9.450	7.481	186,541
2022-07-29	9.400	9.690	9.350	9.640	7.632	197,272
2022-07-28	9.500	9.500	9.280	9.370	7.418	102,685
2022-07-27	9.230	9.360	9.100	9.210	7.291	198,768
2022-07-26	9.500	9.510	9.080	9.230	7.307	383,353
2022-07-25	9.150	9.560	9.150	9.480	7.505	225,422
2022-07-22	9.360	9.530	9.250	9.380	7.426	236,650
2022-07-21	9.120	9.480	9.110	9.380	7.426	188,107
2022-07-20	9.220	9.340	9.120	9.200	7.283	156,282
2022-07-19	9.300	9.440	8.720	8.970	7.101	269,015

← NewerPage 18 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.