Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	17.060	17.060	16.760	16.840	15.523	120,585
2025-02-21	17.250	17.290	17.010	17.080	15.744	136,752
2025-02-20	17.290	17.400	17.030	17.150	15.809	233,594
2025-02-19	17.690	17.690	17.100	17.320	15.966	283,175
2025-02-18	17.660	17.690	17.350	17.550	16.178	130,998
2025-02-17	17.560	17.695	17.425	17.610	16.233	245,184
2025-02-14	17.280	17.700	17.250	17.560	16.187	458,292
2025-02-13	16.990	17.390	16.960	17.140	15.800	297,185
2025-02-12	17.020	17.120	16.770	16.860	15.542	337,107
2025-02-11	17.300	17.440	17.050	17.120	15.781	630,453
2025-02-10	17.990	18.050	17.320	17.340	15.984	508,185
2025-02-07	17.520	19.120	17.000	18.000	16.592	1,722,757
2025-02-06	16.250	16.340	16.070	16.290	15.016	207,900
2025-02-05	16.000	16.050	15.680	16.010	14.758	131,258
2025-02-04	16.060	16.060	15.690	15.850	14.610	126,543
2025-02-03	16.200	16.230	15.820	15.840	14.601	175,887
2025-01-31	16.380	16.400	16.150	16.170	14.905	162,864
2025-01-30	16.220	16.470	16.080	16.080	14.823	211,485
2025-01-29	16.000	16.220	15.870	16.190	14.924	171,473
2025-01-28	15.650	15.980	15.600	15.980	14.730	170,988
2025-01-24	15.500	15.840	15.500	15.660	14.435	214,496
2025-01-23	15.650	15.740	15.390	15.530	14.316	152,621
2025-01-22	15.260	15.750	15.260	15.690	14.463	204,702
2025-01-21	15.320	15.355	15.130	15.240	14.048	146,509
2025-01-20	15.130	15.310	15.040	15.220	14.030	128,445
2025-01-17	15.000	15.130	14.970	15.130	13.947	109,421
2025-01-16	15.080	15.250	15.000	15.000	13.827	96,763
2025-01-15	15.170	15.200	14.990	15.050	13.873	104,969
2025-01-14	14.900	15.135	14.860	15.100	13.919	173,055
2025-01-13	15.000	15.130	14.820	14.900	13.735	204,853
2025-01-10	15.170	15.310	15.010	15.090	13.910	107,899
2025-01-09	15.170	15.170	14.990	15.150	13.965	126,192
2025-01-08	15.090	15.280	15.060	15.170	13.984	143,165
2025-01-07	14.980	15.275	14.980	15.120	13.938	283,942
2025-01-06	14.900	15.060	14.840	14.890	13.726	97,858
2025-01-03	14.790	14.960	14.770	14.840	13.679	81,382
2025-01-02	15.010	15.070	14.680	14.810	13.652	97,673
2024-12-31	15.220	15.220	14.970	15.010	13.836	99,495
2024-12-30	15.180	15.250	15.010	15.220	14.030	102,725
2024-12-27	15.110	15.380	15.110	15.350	14.150	125,992
2024-12-24	15.000	15.140	14.970	15.120	13.938	23,059
2024-12-23	14.950	15.020	14.790	15.010	13.836	139,811
2024-12-20	15.320	15.320	14.705	14.770	13.615	276,157
2024-12-19	15.460	15.470	15.220	15.250	14.057	317,863
2024-12-18	15.190	15.590	15.090	15.590	14.371	260,558
2024-12-17	15.070	15.330	15.030	15.150	13.965	216,664
2024-12-16	15.000	15.250	15.000	15.020	13.845	213,868
2024-12-13	15.000	15.240	14.890	14.930	13.762	171,420
2024-12-12	14.990	15.240	14.980	15.130	13.947	206,695
2024-12-11	15.170	15.240	15.040	15.130	13.947	161,673
2024-12-10	15.250	15.280	14.820	15.100	13.919	178,580
2024-12-09	15.320	15.380	15.000	15.110	13.928	132,766
2024-12-06	15.000	15.380	15.000	15.310	14.113	251,155
2024-12-05	14.870	15.140	14.820	15.020	13.845	297,614
2024-12-04	14.500	14.880	14.490	14.870	13.707	208,136
2024-12-03	14.360	14.900	14.360	14.470	13.338	174,642
2024-12-02	14.150	14.440	14.150	14.360	13.237	152,023
2024-11-29	14.130	14.220	13.980	14.100	12.997	128,981
2024-11-28	13.950	14.130	13.900	14.050	12.951	206,703
2024-11-27	13.600	13.990	13.600	13.900	12.813	218,830

← NewerPage 8 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.