Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	24.920	24.940	24.040	24.080	22.922	525,828
2025-11-06	25.250	25.420	24.800	24.940	23.741	301,337
2025-11-05	25.160	25.430	24.850	25.240	24.026	303,209
2025-11-04	25.660	25.660	24.930	25.160	23.950	202,294
2025-11-03	25.800	25.800	24.990	25.210	23.998	312,858
2025-10-31	25.860	25.980	25.300	25.420	24.198	395,127
2025-10-30	25.580	25.730	24.800	25.640	24.407	494,582
2025-10-29	23.490	25.470	23.400	25.350	24.131	568,354
2025-10-28	22.400	22.800	22.370	22.490	21.409	273,025
2025-10-27	22.410	22.940	22.340	22.400	21.323	426,941
2025-10-24	22.650	22.650	21.970	22.350	21.275	284,980
2025-10-23	21.880	22.330	21.650	22.220	21.152	181,905
2025-10-22	22.120	22.250	21.810	21.880	20.828	378,691
2025-10-21	22.260	22.420	22.020	22.080	21.018	275,753
2025-10-20	22.500	22.500	22.090	22.150	21.085	243,444
2025-10-17	22.300	22.660	22.080	22.140	21.075	260,394
2025-10-16	22.900	22.900	22.500	22.550	21.466	221,544
2025-10-15	22.990	23.040	22.650	22.710	21.618	181,510
2025-10-14	22.720	23.080	22.340	22.730	21.637	270,018
2025-10-13	22.660	22.965	22.410	22.740	21.647	411,041
2025-10-10	22.300	22.820	22.300	22.780	21.685	146,974
2025-10-09	22.450	22.500	22.140	22.310	21.237	247,769
2025-10-08	22.100	22.230	21.720	22.180	21.113	268,128
2025-10-07	22.860	23.060	22.050	22.180	21.113	731,738
2025-10-06	23.300	23.300	22.805	22.840	21.742	87,133
2025-10-03	22.860	23.170	22.780	23.130	22.018	160,091
2025-10-02	22.910	23.125	22.800	22.940	21.837	170,618
2025-10-01	22.970	22.970	22.680	22.830	21.732	229,681
2025-09-30	23.240	23.440	23.100	23.360	21.923	670,079
2025-09-29	23.400	23.860	23.210	23.290	21.857	113,090
2025-09-26	23.000	23.390	23.000	23.340	21.904	356,665
2025-09-25	23.250	23.390	23.030	23.390	21.951	311,910
2025-09-24	23.580	23.610	23.200	23.510	22.063	230,712
2025-09-23	24.180	24.380	23.630	23.880	22.411	305,077
2025-09-22	24.070	24.290	23.470	23.580	22.129	141,123
2025-09-19	23.640	24.130	23.160	24.130	22.645	748,521
2025-09-18	23.520	23.650	23.230	23.630	22.176	224,834
2025-09-17	23.510	23.930	23.270	23.360	21.923	183,157
2025-09-16	23.920	23.920	23.190	23.710	22.251	215,804
2025-09-15	23.500	23.580	23.140	23.470	22.026	211,204
2025-09-12	23.780	23.980	23.550	23.640	22.185	241,407
2025-09-11	24.480	24.500	23.830	23.830	22.364	181,498
2025-09-10	24.300	24.545	24.220	24.480	22.974	102,595
2025-09-09	24.400	24.580	24.250	24.580	23.067	236,938
2025-09-08	24.150	24.555	24.115	24.350	22.852	231,806
2025-09-05	24.170	24.410	23.830	24.120	22.636	268,231
2025-09-04	23.780	23.900	23.500	23.730	22.270	303,410
2025-09-03	23.950	23.980	23.480	23.610	22.157	204,494
2025-09-02	24.150	24.150	23.605	23.720	22.260	289,549
2025-09-01	24.200	24.350	23.940	23.980	22.504	181,155
2025-08-29	23.880	24.415	23.750	24.280	22.786	297,418
2025-08-28	24.050	24.050	23.640	23.880	22.411	204,048
2025-08-27	23.990	24.160	23.580	24.000	22.523	284,339
2025-08-26	23.840	24.140	23.720	24.000	22.523	775,429
2025-08-25	23.910	24.100	23.570	23.780	22.317	339,398
2025-08-22	23.450	23.600	23.210	23.510	22.063	287,995
2025-08-21	22.980	23.490	22.780	23.490	22.045	363,835
2025-08-20	22.650	22.990	22.590	22.920	21.510	509,186
2025-08-19	21.940	22.540	21.920	22.330	20.956	383,733
2025-08-18	22.210	22.330	21.950	22.120	20.759	219,108

← NewerPage 5 of 22 · 1,269 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.