Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.960	24.960	23.750	23.860	22.713	340,390
2026-02-03	25.050	25.190	24.890	24.960	23.760	105,002
2026-02-02	24.660	25.380	24.660	24.790	23.598	274,959
2026-01-30	25.310	25.500	24.410	24.560	23.379	231,353
2026-01-29	25.170	25.190	24.610	25.140	23.931	185,219
2026-01-28	25.720	25.920	24.725	25.150	23.941	246,173
2026-01-27	25.690	26.080	25.580	25.720	24.483	313,051
2026-01-23	25.280	25.800	25.160	25.600	24.369	217,096
2026-01-22	25.570	25.870	25.400	25.620	24.388	194,534
2026-01-21	25.300	25.395	25.040	25.250	24.036	255,656
2026-01-20	25.400	25.770	25.130	25.350	24.131	197,105
2026-01-19	25.600	25.890	25.520	25.580	24.350	255,935
2026-01-16	25.510	25.955	25.280	25.510	24.283	293,281
2026-01-15	24.800	25.670	24.800	25.430	24.207	274,762
2026-01-14	24.550	24.930	24.550	24.800	23.607	156,263
2026-01-13	24.530	25.090	24.510	24.550	23.369	236,665
2026-01-12	23.850	24.500	23.845	24.500	23.322	193,646
2026-01-09	23.760	24.050	23.495	23.830	22.684	112,688
2026-01-08	23.380	23.690	23.140	23.690	22.551	274,639
2026-01-07	23.400	23.720	23.185	23.350	22.227	235,025
2026-01-06	24.000	24.170	23.390	23.390	22.265	244,642
2026-01-05	23.800	24.000	23.530	23.530	22.399	199,625
2026-01-02	23.510	23.660	23.370	23.600	22.465	83,264
2025-12-31	23.760	23.760	23.320	23.570	22.437	129,920
2025-12-30	23.700	23.700	23.425	23.530	22.399	122,661
2025-12-29	24.030	24.030	23.445	23.450	22.322	149,275
2025-12-24	23.680	24.040	23.470	24.040	22.884	117,984
2025-12-23	23.500	24.470	23.450	23.910	22.760	825,127
2025-12-22	21.200	24.010	20.840	23.250	22.132	636,425
2025-12-19	21.300	21.630	21.070	21.160	20.142	758,904
2025-12-18	20.890	20.940	20.470	20.870	19.866	399,254
2025-12-17	21.470	21.560	20.780	20.880	19.876	483,453
2025-12-16	21.000	21.710	21.000	21.630	20.590	369,069
2025-12-15	21.100	21.570	20.120	21.490	20.457	383,789
2025-12-12	22.020	22.595	21.490	21.610	20.571	385,299
2025-12-11	22.510	22.740	21.730	21.820	20.771	277,021
2025-12-10	22.770	23.025	22.370	22.430	21.351	110,400
2025-12-09	22.640	23.860	22.640	22.730	21.637	313,135
2025-12-08	22.500	22.940	22.280	22.860	21.761	360,242
2025-12-05	24.020	24.280	23.180	23.180	22.065	364,319
2025-12-04	24.090	24.350	23.720	24.140	22.979	413,279
2025-12-03	23.580	24.210	23.580	24.190	23.027	332,757
2025-12-02	22.700	23.590	22.700	23.530	22.399	140,247
2025-12-01	23.500	24.000	22.980	23.170	22.056	158,736
2025-11-28	23.400	24.090	23.270	23.880	22.732	152,417
2025-11-27	23.760	23.760	23.210	23.380	22.256	246,002
2025-11-26	23.880	24.100	23.290	23.410	22.284	262,472
2025-11-25	23.230	23.800	23.220	23.370	22.246	182,504
2025-11-24	22.840	23.250	22.830	23.250	22.132	299,632
2025-11-21	22.770	22.770	22.310	22.680	21.589	214,147
2025-11-20	22.800	23.060	22.660	23.060	21.951	261,661
2025-11-19	22.590	22.950	22.420	22.560	21.475	231,521
2025-11-18	23.000	23.020	22.600	22.700	21.608	137,827
2025-11-17	22.960	23.150	22.445	23.000	21.894	332,190
2025-11-14	23.250	23.940	23.160	23.190	22.075	239,047
2025-11-13	24.050	24.215	23.410	23.630	22.494	292,473
2025-11-12	24.290	24.400	23.750	24.130	22.970	262,076
2025-11-11	24.360	24.400	23.850	23.990	22.836	308,237
2025-11-10	24.050	24.380	23.980	24.110	22.951	441,837
2025-11-07	24.920	24.940	24.040	24.080	22.922	525,828

← NewerPage 4 of 22 · 1,265 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.