Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.320	22.580	22.210	22.390	21.012	556,633
2025-08-14	22.420	22.780	22.230	22.620	21.228	759,353
2025-08-13	21.300	22.290	21.275	22.230	20.862	1,245,609
2025-08-12	20.690	21.200	20.685	21.200	19.895	774,542
2025-08-11	21.010	21.320	20.200	20.510	19.248	770,654
2025-08-08	19.600	21.250	19.500	20.490	19.229	1,330,496
2025-08-07	19.350	19.400	19.050	19.170	17.990	577,461
2025-08-06	19.420	19.700	19.260	19.390	18.197	465,934
2025-08-05	19.440	19.440	19.210	19.350	18.159	535,040
2025-08-04	19.390	19.450	19.065	19.250	18.065	414,124
2025-08-01	19.010	19.390	18.910	19.370	18.178	201,444
2025-07-31	19.020	19.345	18.980	19.230	18.047	351,419
2025-07-30	19.190	19.320	18.990	19.110	17.934	252,893
2025-07-29	19.070	19.270	18.900	19.190	18.009	268,810
2025-07-28	18.700	19.270	18.650	19.140	17.962	178,343
2025-07-25	18.590	18.680	18.310	18.650	17.502	353,584
2025-07-24	18.830	18.830	18.390	18.500	17.362	386,725
2025-07-23	19.030	19.100	18.760	18.800	17.643	137,654
2025-07-22	19.000	19.060	18.800	19.000	17.831	164,873
2025-07-21	19.230	19.300	18.960	19.000	17.831	133,005
2025-07-18	18.860	19.515	18.810	19.350	18.159	193,799
2025-07-17	18.780	18.870	18.580	18.780	17.624	226,379
2025-07-16	18.310	18.670	18.120	18.500	17.362	127,941
2025-07-15	18.880	18.890	18.350	18.350	17.221	141,834
2025-07-14	18.310	18.490	18.240	18.330	17.202	145,873
2025-07-11	18.500	18.900	18.290	18.480	17.343	229,150
2025-07-10	18.510	18.900	18.510	18.850	17.690	228,233
2025-07-09	18.170	18.530	17.960	18.380	17.249	261,856
2025-07-08	18.290	18.290	17.990	18.090	16.977	221,270
2025-07-07	18.400	18.400	18.090	18.170	17.052	128,753
2025-07-04	18.210	18.350	18.080	18.200	17.080	116,005
2025-07-03	18.060	18.280	17.830	18.190	17.071	219,610
2025-07-02	17.980	18.250	17.930	18.100	16.986	251,203
2025-07-01	18.320	18.440	17.835	17.870	16.770	180,258
2025-06-30	18.010	18.310	17.830	18.210	17.089	285,580
2025-06-27	18.430	18.610	18.030	18.030	16.921	139,702
2025-06-26	18.780	18.790	18.190	18.210	17.089	341,028
2025-06-25	18.330	19.000	18.270	18.860	17.699	420,244
2025-06-24	18.650	18.660	18.210	18.260	17.136	462,407
2025-06-23	18.140	18.370	17.900	18.330	17.202	546,082
2025-06-20	18.460	18.540	18.130	18.140	17.024	2,293,274
2025-06-19	18.400	18.680	18.100	18.180	17.061	392,838
2025-06-18	19.110	19.310	18.430	18.560	17.418	328,395
2025-06-17	18.900	19.260	18.780	19.090	17.915	251,942
2025-06-16	18.810	19.030	18.750	18.840	17.681	243,846
2025-06-13	19.220	19.360	18.670	18.800	17.643	249,722
2025-06-12	18.900	19.220	18.900	19.200	18.019	164,592
2025-06-11	18.900	19.120	18.840	19.090	17.915	167,654
2025-06-10	19.200	19.450	18.720	18.820	17.662	306,696
2025-06-06	19.150	19.320	18.940	19.170	17.990	180,047
2025-06-05	19.050	19.400	19.030	19.160	17.981	197,506
2025-06-04	19.310	19.620	19.000	19.040	17.868	278,891
2025-06-03	19.190	19.330	19.000	19.220	18.037	164,729
2025-06-02	19.150	19.270	18.820	18.940	17.775	81,757
2025-05-30	19.090	19.190	18.840	19.120	17.943	286,690
2025-05-29	19.040	19.260	18.950	19.070	17.897	104,733
2025-05-28	18.930	19.190	18.855	18.950	17.784	268,194
2025-05-27	18.760	18.900	18.670	18.720	17.568	211,179
2025-05-26	19.040	19.180	18.680	18.730	17.577	218,312
2025-05-23	18.700	19.030	18.630	18.970	17.803	282,427

← NewerPage 6 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.