Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	13.680	13.690	13.240	13.540	12.481	443,395
2024-11-25	13.850	14.040	13.500	13.500	12.444	787,316
2024-11-22	13.560	13.850	13.500	13.750	12.675	395,859
2024-11-21	13.890	14.000	13.540	13.540	12.481	482,491
2024-11-20	13.700	14.300	13.700	13.840	12.758	958,597
2024-11-19	14.200	14.220	14.000	14.080	12.979	187,567
2024-11-18	14.000	14.180	13.870	14.130	13.025	299,017
2024-11-15	14.210	14.360	14.020	14.020	12.924	141,546
2024-11-14	14.130	14.220	14.090	14.120	13.016	259,630
2024-11-13	14.190	14.250	14.020	14.130	13.025	262,170
2024-11-12	14.030	14.230	13.900	14.230	13.117	519,739
2024-11-11	14.080	14.225	13.975	14.010	12.914	246,628
2024-11-08	14.080	14.250	13.910	14.060	12.960	327,336
2024-11-07	14.050	14.100	13.900	13.980	12.887	324,553
2024-11-06	14.020	14.200	13.860	13.980	12.887	340,300
2024-11-05	13.980	14.120	13.900	13.950	12.859	340,756
2024-11-04	14.180	14.180	14.000	14.000	12.905	212,109
2024-11-01	14.140	14.150	13.990	14.050	12.951	260,082
2024-10-31	14.120	14.280	14.000	14.080	12.979	212,810
2024-10-30	14.200	14.280	13.960	14.070	12.970	768,294
2024-10-29	14.350	14.510	14.060	14.240	13.126	699,315
2024-10-28	14.510	14.580	14.200	14.370	13.246	415,834
2024-10-25	14.500	14.715	14.355	14.500	13.366	750,542
2024-10-24	14.270	14.360	14.000	14.360	13.237	773,097
2024-10-23	14.260	14.340	14.000	14.300	13.182	735,422
2024-10-22	14.400	14.770	14.000	14.310	13.191	1,288,229
2024-10-21	13.990	14.850	13.800	14.500	13.366	1,875,559
2024-10-18	15.680	15.680	15.030	15.120	13.938	400,239
2024-10-17	15.260	15.600	15.260	15.480	14.269	252,092
2024-10-16	15.910	15.910	14.920	15.280	14.085	461,220
2024-10-15	16.280	16.400	15.970	16.020	14.767	487,267
2024-10-14	16.110	16.230	15.970	16.220	14.952	96,364
2024-10-11	16.160	16.160	15.920	16.100	14.841	114,651
2024-10-10	16.120	16.240	15.990	16.070	14.813	169,336
2024-10-09	16.030	16.190	16.000	16.050	14.795	68,138
2024-10-08	16.020	16.070	15.850	16.000	14.749	110,219
2024-10-07	15.820	16.100	15.660	16.040	14.786	89,643
2024-10-04	15.720	15.955	15.600	15.860	14.620	88,952
2024-10-03	16.130	16.260	15.800	15.890	14.647	227,443
2024-10-02	16.640	16.640	16.100	16.160	14.896	201,628
2024-10-01	16.560	16.730	16.505	16.720	15.412	412,114
2024-09-30	16.320	16.630	16.300	16.600	15.302	193,382
2024-09-27	16.220	16.570	16.210	16.570	15.274	122,134
2024-09-26	16.060	16.520	16.060	16.220	14.952	411,880
2024-09-25	16.050	16.170	15.850	15.880	14.638	568,145
2024-09-24	16.220	16.480	16.100	16.440	14.850	273,446
2024-09-23	16.150	16.220	15.860	16.200	14.633	243,259
2024-09-20	15.840	16.240	15.750	16.240	14.670	2,275,043
2024-09-19	16.170	16.250	15.810	15.830	14.299	327,474
2024-09-18	15.590	16.080	15.480	16.030	14.480	316,577
2024-09-17	15.360	15.690	15.360	15.430	13.938	170,060
2024-09-16	15.440	15.580	15.330	15.370	13.884	191,718
2024-09-13	15.360	15.490	15.270	15.270	13.793	98,988
2024-09-12	15.160	15.360	15.080	15.350	13.866	152,091
2024-09-11	15.040	15.060	14.850	14.960	13.513	202,628
2024-09-10	15.060	15.140	14.930	14.990	13.540	181,689
2024-09-09	14.750	14.980	14.670	14.870	13.432	290,567
2024-09-06	14.930	15.200	14.730	15.070	13.613	254,512
2024-09-05	15.300	15.330	14.660	14.870	13.432	505,731
2024-09-04	15.300	15.430	15.200	15.260	13.784	218,465

← NewerPage 9 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.