Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	11.230	11.260	11.100	11.150	8.827	150,144
2022-04-20	11.190	11.220	10.950	11.130	8.811	356,337
2022-04-19	11.010	11.160	10.950	11.140	8.819	233,959
2022-04-14	11.000	11.050	10.800	11.000	8.708	224,723
2022-04-13	10.790	10.980	10.640	10.880	8.613	313,394
2022-04-12	11.000	11.080	10.745	10.810	8.558	288,744
2022-04-11	10.950	11.060	10.820	11.000	8.708	169,791
2022-04-08	11.050	11.150	10.980	11.010	8.716	226,289
2022-04-07	11.280	11.280	10.950	11.010	8.716	468,808
2022-04-06	11.250	11.430	11.150	11.320	8.961	164,898
2022-04-05	11.210	11.420	11.100	11.270	8.922	377,184
2022-04-04	11.300	11.320	11.000	11.260	8.914	236,427
2022-04-01	11.300	11.450	11.150	11.160	8.835	158,635
2022-03-31	11.830	11.830	11.350	11.350	8.985	172,550
2022-03-30	11.650	11.940	11.580	11.770	9.318	179,031
2022-03-29	11.200	11.570	11.200	11.520	9.120	333,210
2022-03-28	11.280	11.410	11.100	11.150	8.827	191,692
2022-03-25	11.640	11.705	11.210	11.210	8.874	431,996
2022-03-24	11.900	11.920	11.450	11.530	9.128	355,104
2022-03-23	11.850	11.850	11.610	11.800	9.341	263,849
2022-03-22	11.750	11.800	11.520	11.660	9.231	190,171
2022-03-21	11.700	11.920	11.400	11.520	9.120	250,097
2022-03-18	11.700	11.900	11.320	11.680	9.246	3,388,966
2022-03-17	11.810	12.050	11.690	11.700	9.262	300,103
2022-03-16	11.650	11.820	11.540	11.600	9.183	391,483
2022-03-15	11.540	11.640	11.250	11.420	9.041	303,370
2022-03-14	11.250	11.590	11.030	11.550	9.144	448,326
2022-03-11	11.220	11.470	11.220	11.260	8.914	372,017
2022-03-10	11.590	11.750	11.500	11.550	9.144	371,514
2022-03-09	11.130	11.320	11.010	11.260	8.914	1,182,460
2022-03-08	11.250	11.250	10.940	10.990	8.700	450,573
2022-03-07	11.690	12.050	11.420	11.480	9.088	393,618
2022-03-04	12.010	12.010	11.580	11.780	9.326	352,940
2022-03-03	12.220	12.620	12.220	12.460	9.587	428,019
2022-03-02	12.250	12.280	11.940	12.190	9.379	499,993
2022-03-01	11.800	12.490	11.800	12.390	9.533	502,623
2022-02-28	11.900	12.050	11.730	11.900	9.156	292,651
2022-02-25	11.680	12.270	11.500	12.060	9.279	309,313
2022-02-24	12.550	12.550	11.870	12.050	9.271	492,838
2022-02-23	12.540	12.610	12.320	12.550	9.656	319,635
2022-02-22	12.500	12.540	12.280	12.350	9.502	272,986
2022-02-21	12.580	12.680	12.230	12.580	9.679	421,620
2022-02-18	12.500	12.880	12.360	12.660	9.741	460,038
2022-02-17	13.270	13.270	12.700	12.730	9.795	457,375
2022-02-16	13.650	13.650	12.975	13.090	10.072	400,790
2022-02-15	12.930	13.220	12.850	13.000	10.002	498,002
2022-02-14	13.100	13.160	12.900	13.120	10.095	501,732
2022-02-11	13.450	13.900	13.130	13.190	10.149	978,790
2022-02-10	14.040	14.050	13.420	13.500	10.387	582,921
2022-02-09	13.500	14.060	13.370	14.000	10.772	588,982
2022-02-08	13.600	13.620	12.820	13.450	10.349	1,405,238
2022-02-07	14.420	14.590	13.780	13.940	10.726	769,866
2022-02-04	14.400	14.860	14.180	14.860	11.433	500,993
2022-02-03	14.000	14.950	13.800	14.540	11.187	675,177
2022-02-02	14.090	14.540	13.800	14.400	11.080	274,178
2022-02-01	13.570	14.100	13.340	14.090	10.841	249,077
2022-01-31	13.260	13.730	13.030	13.570	10.441	209,629
2022-01-28	13.320	13.600	13.120	13.280	10.218	482,225
2022-01-27	12.750	13.620	12.750	13.310	10.241	653,375
2022-01-25	13.400	13.440	13.050	13.260	10.202	475,637

← NewerPage 20 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.