Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.260	15.430	15.110	15.430	15.002	295,577
2026-07-24	15.260	15.420	15.030	15.050	14.632	307,744
2026-07-23	15.300	15.580	15.210	15.310	14.885	396,034
2026-07-22	15.380	15.460	15.070	15.340	14.914	270,660
2026-07-21	15.240	15.500	15.200	15.370	14.943	253,881
2026-07-20	15.630	15.640	15.285	15.370	14.943	251,446
2026-07-17	15.510	15.830	15.390	15.480	15.050	411,957
2026-07-16	15.530	15.810	15.350	15.640	15.206	823,584
2026-07-15	15.690	15.700	15.010	15.340	14.914	575,858
2026-07-14	16.100	16.100	15.510	15.610	15.177	424,368
2026-07-13	16.000	16.180	15.680	16.030	15.585	315,248
2026-07-10	16.050	16.220	15.860	16.100	15.653	216,056
2026-07-09	16.250	16.380	16.050	16.240	15.789	264,783
2026-07-08	15.780	16.280	15.690	16.280	15.828	286,678
2026-07-07	15.790	16.010	15.780	15.850	15.410	302,264
2026-07-06	16.010	16.060	15.815	15.960	15.517	130,325
2026-07-03	16.000	16.290	15.870	16.000	15.556	197,305
2026-07-02	15.780	16.000	15.380	16.000	15.556	820,307
2026-07-01	16.290	16.420	15.860	15.970	15.527	548,993
2026-06-30	16.450	16.735	16.320	16.320	15.867	543,623
2026-06-29	16.010	16.455	15.980	16.410	15.955	1,484,554
2026-06-26	15.950	15.990	15.750	15.860	15.420	501,475
2026-06-25	16.100	16.120	15.840	15.990	15.546	453,862
2026-06-24	15.700	16.040	15.600	15.900	15.459	453,206
2026-06-23	16.220	16.230	15.830	15.900	15.459	398,569
2026-06-22	16.430	16.440	16.130	16.270	15.818	292,724
2026-06-19	16.500	16.640	15.860	16.430	15.974	932,773
2026-06-18	15.820	16.540	15.750	15.970	15.527	906,131
2026-06-17	15.950	16.390	15.725	16.350	15.896	389,113
2026-06-16	15.800	16.200	15.710	16.040	15.595	470,459
2026-06-15	15.780	16.190	15.610	16.000	15.556	1,682,203
2026-06-12	15.850	15.870	15.250	15.460	15.031	584,175
2026-06-11	14.940	15.270	14.750	15.050	14.632	827,187
2026-06-10	14.460	15.280	14.440	15.220	14.798	1,498,035
2026-06-09	13.750	14.310	13.660	14.280	13.884	429,294
2026-06-05	13.990	14.120	13.710	13.840	13.456	424,260
2026-06-04	13.700	13.855	13.630	13.820	13.436	265,178
2026-06-03	13.890	13.980	13.660	13.860	13.475	315,948
2026-06-02	13.970	14.060	13.650	13.880	13.495	401,894
2026-06-01	14.710	14.860	14.210	14.330	13.932	471,291
2026-05-29	14.390	14.700	14.200	14.430	14.030	605,721
2026-05-28	14.210	14.380	13.960	14.130	13.738	481,979
2026-05-27	13.700	14.270	13.470	14.270	13.874	505,584
2026-05-26	13.600	13.810	13.540	13.790	13.407	455,805
2026-05-25	13.200	13.660	13.060	13.580	13.203	350,591
2026-05-22	13.130	13.560	12.820	13.380	13.009	494,440
2026-05-21	13.910	14.130	13.570	13.690	13.310	504,351
2026-05-20	14.000	14.210	13.690	13.770	13.388	290,081
2026-05-19	14.000	14.070	13.820	14.030	13.641	236,096
2026-05-18	14.240	14.240	13.670	13.750	13.368	374,951
2026-05-15	13.990	13.990	13.630	13.890	13.504	271,413
2026-05-14	14.010	14.050	13.410	13.580	13.203	831,826
2026-05-13	14.270	14.330	13.920	14.080	13.689	447,114
2026-05-12	14.490	14.500	14.230	14.440	14.039	275,948
2026-05-11	14.550	14.650	14.330	14.650	14.243	216,990
2026-05-08	14.450	14.640	14.330	14.640	14.234	231,378
2026-05-07	14.550	14.770	14.330	14.720	14.311	360,549
2026-05-06	14.530	14.600	14.150	14.300	13.903	399,213
2026-05-05	14.050	14.510	14.030	14.470	14.068	408,280
2026-05-04	15.000	15.100	14.500	14.530	14.127	338,308

← NewerPage 2 of 3 · 130 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.