Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	14.000	14.000	13.350	13.500	10.387	435,198
2022-01-21	14.250	14.580	14.120	14.320	11.018	178,557
2022-01-20	14.330	14.540	14.190	14.360	11.049	135,081
2022-01-19	14.700	15.240	14.530	14.880	11.449	304,140
2022-01-18	14.540	15.320	14.440	15.150	11.657	300,735
2022-01-17	14.050	14.450	13.970	14.430	11.103	160,652
2022-01-14	13.780	14.160	13.600	14.100	10.849	204,077
2022-01-13	13.900	14.080	13.600	13.900	10.695	189,724
2022-01-12	14.050	14.340	14.000	14.230	10.949	143,658
2022-01-11	14.010	14.260	13.870	14.050	10.810	174,358
2022-01-10	14.550	14.570	14.040	14.220	10.941	205,228
2022-01-07	14.980	15.290	14.360	14.590	11.226	223,344
2022-01-06	15.520	15.520	14.600	14.800	11.387	264,905
2022-01-05	15.540	15.640	15.220	15.620	12.018	166,524
2022-01-04	15.360	15.610	15.360	15.490	11.918	100,523
2021-12-31	15.340	15.540	15.200	15.350	11.810	153,320
2021-12-30	15.150	15.340	15.090	15.340	11.803	107,019
2021-12-29	14.800	15.090	14.760	15.090	11.610	155,324
2021-12-24	14.600	14.660	14.490	14.500	11.156	32,733
2021-12-23	14.500	14.680	14.460	14.480	11.141	61,050
2021-12-22	14.400	14.550	14.330	14.550	11.195	80,694
2021-12-21	14.620	14.620	14.240	14.350	11.041	127,187
2021-12-20	14.410	14.920	14.390	14.530	11.180	119,052
2021-12-17	14.800	14.900	14.430	14.580	11.218	331,172
2021-12-16	15.000	15.050	14.790	14.910	11.472	158,818
2021-12-15	15.240	15.290	14.730	14.820	11.403	132,306
2021-12-14	15.100	15.360	14.920	15.200	11.695	494,148
2021-12-13	14.920	15.080	14.700	14.870	11.441	164,117
2021-12-10	14.380	14.920	14.250	14.920	11.480	368,913
2021-12-09	14.410	14.750	14.390	14.470	11.133	191,418
2021-12-08	14.410	15.040	14.410	14.990	11.533	449,265
2021-12-07	14.350	14.620	14.280	14.410	11.087	317,350
2021-12-06	14.520	14.830	14.260	14.320	11.018	191,301
2021-12-03	14.740	14.750	14.470	14.470	11.133	144,551
2021-12-02	15.190	15.190	14.460	14.570	11.210	195,885
2021-12-01	15.590	15.850	14.620	14.690	11.303	207,006
2021-11-30	14.700	15.260	14.650	15.190	11.687	419,605
2021-11-29	14.570	14.775	14.570	14.710	11.318	222,363
2021-11-26	15.290	15.310	14.620	14.710	11.318	199,564
2021-11-25	15.300	15.570	15.040	15.210	11.703	221,875
2021-11-24	15.920	15.920	15.000	15.220	11.710	355,753
2021-11-23	15.830	15.910	15.640	15.880	12.218	194,850
2021-11-22	16.000	16.190	15.790	15.800	12.157	122,432
2021-11-19	15.880	16.300	15.760	16.000	12.311	238,553
2021-11-18	15.360	15.980	15.360	15.870	12.211	315,012
2021-11-17	15.500	15.680	15.390	15.530	11.949	364,818
2021-11-16	15.720	15.720	15.340	15.460	11.895	160,109
2021-11-15	15.510	15.820	15.420	15.500	11.926	172,546
2021-11-12	15.460	15.700	15.350	15.490	11.918	160,338
2021-11-11	15.360	15.580	15.120	15.170	11.672	152,935
2021-11-10	15.250	15.500	15.070	15.360	11.818	405,240
2021-11-09	15.370	15.580	15.110	15.360	11.818	302,984
2021-11-08	15.660	15.930	15.320	15.400	11.849	288,165
2021-11-05	15.960	16.000	15.320	15.500	11.926	147,003
2021-11-04	15.480	15.520	15.270	15.300	11.772	397,360
2021-11-03	15.410	15.660	15.195	15.480	11.910	397,499
2021-11-02	15.360	15.480	15.040	15.250	11.734	423,595
2021-11-01	14.730	15.010	14.630	15.010	11.549	392,085
2021-10-29	14.450	14.650	14.410	14.470	11.133	230,458
2021-10-28	14.480	14.480	14.000	14.260	10.972	256,177

← NewerPage 21 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.