Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	15.000	15.030	14.690	14.900	14.486	604,959
2026-04-30	15.000	15.130	14.860	14.890	14.477	290,775
2026-04-29	14.700	15.125	14.680	14.990	14.574	558,176
2026-04-28	14.820	15.020	14.630	14.910	14.496	506,140
2026-04-27	14.820	15.190	14.810	15.070	14.652	417,996
2026-04-24	15.200	15.265	14.720	14.930	14.516	782,002
2026-04-23	15.070	15.505	14.980	15.180	14.759	1,469,131
2026-04-22	15.650	15.750	15.280	15.290	14.866	456,629
2026-04-21	15.980	16.010	15.710	15.860	15.420	237,282
2026-04-20	15.370	15.870	15.310	15.750	15.313	254,456
2026-04-17	15.770	15.910	15.590	15.630	15.196	649,303
2026-04-16	16.140	16.300	15.530	15.780	15.342	956,501
2026-04-15	16.300	16.350	15.670	15.670	15.235	337,598
2026-04-14	16.470	16.470	15.830	15.900	15.459	256,764
2026-04-13	16.000	16.120	15.650	15.830	15.391	434,541
2026-04-10	16.110	16.325	15.890	16.190	15.741	195,999
2026-04-09	16.160	16.320	16.050	16.050	15.605	254,782
2026-04-08	16.160	16.670	16.110	16.570	16.110	330,176
2026-04-07	16.010	16.210	15.610	15.780	15.342	256,525
2026-04-02	16.060	16.250	15.430	15.540	15.109	937,176
2026-04-01	16.050	16.360	15.830	16.240	15.789	272,948
2026-03-31	15.300	15.840	15.090	15.680	15.245	451,104
2026-03-30	15.500	15.510	15.210	15.290	14.866	1,233,159
2026-03-27	15.870	15.910	15.615	15.770	15.332	259,001
2026-03-26	16.020	16.140	15.760	15.920	15.478	180,405
2026-03-25	15.670	16.080	15.540	16.010	15.566	1,191,238
2026-03-24	16.650	16.650	15.285	15.540	15.109	315,019
2026-03-23	14.980	15.630	14.800	15.570	15.138	312,722
2026-03-20	15.680	15.820	15.330	15.470	15.041	640,758
2026-03-19	15.540	15.780	15.490	15.530	15.099	439,154
2026-03-18	15.690	15.915	15.545	15.820	15.381	615,177
2026-03-17	15.870	16.030	15.535	15.740	15.303	309,603
2026-03-16	15.890	16.120	15.650	15.870	15.430	319,583
2026-03-13	16.000	16.250	15.820	15.950	15.507	519,153
2026-03-12	16.920	17.060	15.940	16.130	15.682	534,425
2026-03-11	17.400	17.440	16.840	16.900	16.431	381,821
2026-03-10	17.500	17.820	17.200	17.400	16.917	406,602
2026-03-09	16.690	17.030	16.260	16.970	16.499	455,471
2026-03-06	16.810	17.270	16.800	17.180	16.703	381,625
2026-03-05	17.100	17.305	16.830	17.150	16.674	391,418
2026-03-04	17.120	17.410	16.690	16.880	16.411	783,604
2026-03-03	17.600	17.840	17.010	17.240	16.762	595,770
2026-03-02	18.250	18.630	17.380	17.950	17.452	354,910
2026-02-27	19.160	19.470	18.320	18.650	17.753	373,690
2026-02-26	18.500	18.620	18.230	18.600	17.706	330,501
2026-02-25	18.020	18.350	17.830	18.230	17.353	330,580
2026-02-24	18.360	18.570	17.910	18.020	17.153	560,582
2026-02-23	18.840	18.840	18.320	18.430	17.544	351,760
2026-02-20	19.500	19.500	18.620	18.710	17.810	424,662
2026-02-19	19.650	19.710	18.750	19.500	18.562	510,165
2026-02-18	18.860	19.550	18.570	19.520	18.581	648,430
2026-02-17	18.500	19.420	18.120	18.860	17.953	821,580
2026-02-16	18.250	18.570	17.050	18.430	17.544	1,882,752
2026-02-13	19.970	22.880	18.480	18.480	17.591	2,458,268
2026-02-12	24.840	24.840	23.460	23.790	22.646	529,165
2026-02-11	24.000	24.720	24.000	24.720	23.531	288,609
2026-02-10	24.490	24.550	24.020	24.250	23.084	442,068
2026-02-09	24.200	24.235	23.720	24.110	22.951	281,033
2026-02-06	24.100	24.530	23.550	23.670	22.532	201,664
2026-02-05	23.990	24.560	23.730	24.410	23.236	520,165

← NewerPage 3 of 22 · 1,268 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.