Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	18.600	18.860	18.590	18.730	17.577	290,119
2025-05-21	19.200	19.280	18.780	18.820	17.662	189,517
2025-05-20	18.660	19.160	18.570	19.040	17.868	140,483
2025-05-19	18.600	18.810	18.440	18.580	17.437	150,516
2025-05-16	18.870	18.960	18.220	18.740	17.587	406,036
2025-05-15	18.800	18.810	18.480	18.700	17.549	211,151
2025-05-14	19.020	19.210	18.780	18.820	17.662	202,562
2025-05-13	18.800	19.070	18.800	18.890	17.728	189,544
2025-05-12	18.720	18.750	18.500	18.660	17.512	155,748
2025-05-09	18.500	18.770	18.240	18.600	17.455	197,427
2025-05-08	18.060	18.450	18.040	18.370	17.240	200,743
2025-05-07	18.000	18.300	17.720	18.060	16.949	309,057
2025-05-06	17.800	18.140	17.590	18.000	16.892	205,864
2025-05-05	18.150	18.210	17.520	17.550	16.470	290,264
2025-05-02	18.190	18.590	17.750	18.110	16.996	308,924
2025-05-01	17.820	18.330	17.790	18.160	17.043	355,419
2025-04-30	17.690	17.820	17.540	17.800	16.705	321,222
2025-04-29	17.320	17.680	17.220	17.600	16.517	335,122
2025-04-28	17.090	17.380	16.760	17.310	16.245	177,964
2025-04-24	17.060	17.090	16.710	17.040	15.991	151,138
2025-04-23	17.000	17.080	16.640	16.950	15.907	271,626
2025-04-22	17.070	17.110	16.880	17.000	15.954	163,463
2025-04-17	16.780	17.170	16.750	17.080	16.029	160,462
2025-04-16	16.710	16.940	16.690	16.880	15.841	180,501
2025-04-15	16.770	16.850	16.440	16.800	15.766	246,302
2025-04-14	16.560	16.820	16.450	16.650	15.625	275,240
2025-04-11	16.160	16.520	15.960	16.520	15.503	233,354
2025-04-10	16.050	16.590	15.910	16.390	15.381	398,212
2025-04-09	14.840	15.290	14.700	15.290	14.349	403,114
2025-04-08	14.500	15.200	14.500	15.190	14.255	448,271
2025-04-07	14.250	14.700	14.250	14.460	13.570	755,574
2025-04-04	15.160	15.230	14.970	15.010	14.086	769,169
2025-04-03	15.570	15.620	15.275	15.500	14.546	289,835
2025-04-02	15.980	15.990	15.730	15.770	14.800	442,081
2025-04-01	15.960	15.970	15.630	15.690	14.725	150,661
2025-03-31	15.920	15.920	15.690	15.810	14.837	247,883
2025-03-28	16.020	16.180	15.880	16.110	15.119	243,379
2025-03-27	16.330	16.350	16.090	16.130	15.137	219,555
2025-03-26	16.250	16.690	16.250	16.380	15.372	187,984
2025-03-25	16.490	16.680	16.340	16.360	15.353	247,030
2025-03-24	16.700	16.850	16.320	16.410	15.400	213,039
2025-03-21	16.340	16.750	16.230	16.750	15.719	871,127
2025-03-20	16.040	16.490	15.980	16.340	15.335	289,478
2025-03-19	16.040	16.130	15.780	15.910	14.931	240,667
2025-03-18	15.870	16.190	15.720	16.020	15.034	277,741
2025-03-17	15.700	15.860	15.570	15.690	14.725	249,824
2025-03-14	15.130	15.550	15.130	15.550	14.593	318,833
2025-03-13	15.480	15.600	15.150	15.330	14.387	364,704
2025-03-12	15.700	15.850	15.310	15.400	14.452	299,032
2025-03-11	15.930	16.060	15.720	15.950	14.969	184,450
2025-03-10	16.000	16.210	15.875	16.170	15.175	176,150
2025-03-07	15.890	16.280	15.850	16.020	15.034	317,216
2025-03-06	16.450	16.570	15.870	16.040	15.053	285,268
2025-03-05	16.240	16.280	15.890	16.050	15.062	262,322
2025-03-04	16.510	16.620	16.090	16.240	15.241	180,980
2025-03-03	16.870	17.040	16.490	16.890	15.569	162,278
2025-02-28	16.900	17.000	16.770	16.770	15.459	285,845
2025-02-27	16.690	17.060	16.690	16.950	15.624	174,877
2025-02-26	16.470	16.750	16.460	16.620	15.320	139,508
2025-02-25	16.750	16.900	16.480	16.590	15.293	262,841

← NewerPage 7 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.