Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.690	9.060	8.690	9.060	7.172	147,767
2022-07-15	8.700	8.740	8.510	8.690	6.879	157,009
2022-07-14	8.600	8.910	8.570	8.860	7.014	144,438
2022-07-13	8.500	8.770	8.440	8.770	6.943	251,982
2022-07-12	8.580	8.670	8.420	8.500	6.729	224,420
2022-07-11	9.200	9.290	8.760	8.760	6.935	412,918
2022-07-08	8.850	9.230	8.740	9.200	7.283	388,509
2022-07-07	8.200	8.710	8.140	8.710	6.895	347,490
2022-07-06	8.160	8.850	8.130	8.590	6.800	322,946
2022-07-05	8.250	8.280	8.080	8.240	6.523	143,070
2022-07-04	8.130	8.300	8.060	8.150	6.452	184,922
2022-07-01	8.260	8.430	7.990	8.000	6.333	313,765
2022-06-30	8.250	8.550	8.250	8.260	6.539	1,248,807
2022-06-29	8.280	8.340	8.120	8.290	6.563	317,169
2022-06-28	8.480	8.480	8.310	8.440	6.682	136,048
2022-06-27	8.410	8.900	8.380	8.540	6.761	227,258
2022-06-24	7.980	8.440	7.900	8.340	6.602	487,991
2022-06-23	7.750	7.860	7.680	7.840	6.207	356,689
2022-06-22	7.560	7.760	7.510	7.750	6.135	611,185
2022-06-21	7.300	7.590	7.180	7.580	6.001	383,081
2022-06-20	7.060	7.400	7.060	7.370	5.834	464,532
2022-06-17	7.190	7.290	7.100	7.100	5.621	594,857
2022-06-16	7.530	7.635	7.380	7.420	5.874	468,046
2022-06-15	7.700	7.750	7.410	7.420	5.874	550,015
2022-06-14	7.940	7.940	7.500	7.750	6.135	480,636
2022-06-10	8.200	8.220	8.090	8.190	6.484	365,379
2022-06-09	8.310	8.530	8.310	8.390	6.642	411,720
2022-06-08	8.500	8.520	8.325	8.500	6.729	654,799
2022-06-07	8.640	8.750	8.460	8.510	6.737	359,307
2022-06-06	8.700	8.800	8.640	8.670	6.864	208,037
2022-06-03	8.790	8.930	8.700	8.830	6.990	330,724
2022-06-02	8.770	8.800	8.620	8.760	6.935	295,114
2022-06-01	9.150	9.150	8.810	8.870	7.022	178,569
2022-05-31	9.070	9.150	8.900	9.150	7.244	470,092
2022-05-30	9.250	9.250	9.020	9.100	7.204	156,895
2022-05-27	8.900	8.980	8.790	8.930	7.069	192,000
2022-05-26	8.770	8.950	8.680	8.790	6.959	172,441
2022-05-25	8.950	8.950	8.690	8.760	6.935	205,810
2022-05-24	9.020	9.140	8.930	8.980	7.109	395,789
2022-05-23	8.860	9.070	8.840	8.980	7.109	159,930
2022-05-20	8.860	8.980	8.750	8.810	6.974	276,567
2022-05-19	9.080	9.130	8.750	8.780	6.951	379,227
2022-05-18	9.220	9.320	9.130	9.250	7.323	180,934
2022-05-17	9.370	9.370	9.120	9.180	7.267	181,171
2022-05-16	9.230	9.440	9.140	9.200	7.283	287,591
2022-05-13	9.060	9.210	8.910	9.210	7.291	239,984
2022-05-12	9.250	9.480	9.050	9.070	7.180	192,728
2022-05-11	9.420	9.490	9.170	9.390	7.434	254,420
2022-05-10	8.700	9.410	8.510	9.370	7.418	837,726
2022-05-09	9.600	9.600	9.090	9.120	7.220	607,296
2022-05-06	9.930	9.930	9.420	9.530	7.544	869,639
2022-05-05	10.020	10.400	9.920	10.230	8.099	410,197
2022-05-04	10.180	10.250	9.860	10.000	7.917	445,881
2022-05-03	10.130	10.260	9.950	10.020	7.932	419,597
2022-05-02	10.050	10.170	9.910	10.120	8.012	247,008
2022-04-29	10.400	10.460	10.190	10.230	8.099	286,799
2022-04-28	10.310	10.530	9.990	10.100	7.996	234,199
2022-04-27	10.400	10.490	10.150	10.280	8.138	456,145
2022-04-26	10.560	10.605	10.320	10.440	8.265	261,125
2022-04-22	10.960	10.960	10.580	10.680	8.455	441,964

← NewerPage 19 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.