Nick Scali Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.470	14.640	14.150	14.510	14.510	149,709
2026-10-16	14.490	14.850	14.400	14.470	14.470	316,998
2026-10-15	14.230	14.300	13.770	14.290	14.290	400,490
2026-10-14	14.000	14.320	14.000	14.230	14.230	152,811
2026-10-13	14.250	14.250	14.030	14.200	14.200	202,696
2026-10-12	14.350	14.350	13.910	14.000	14.000	205,518
2026-10-09	14.230	14.300	14.060	14.250	14.250	246,015
2026-10-08	14.160	14.340	13.990	14.100	14.100	149,937
2026-10-07	14.230	14.430	14.130	14.320	14.320	211,637
2026-10-06	13.950	14.310	13.810	14.130	14.130	258,681
2026-10-05	14.260	14.260	13.880	13.910	13.910	130,177
2026-10-02	13.890	14.130	13.890	14.060	14.060	254,135
2026-10-01	13.950	14.070	13.740	13.780	13.780	171,497
2026-09-30	13.550	14.205	13.520	14.070	14.070	282,205
2026-09-29	13.950	14.150	13.950	14.050	13.660	752,268
2026-09-28	13.860	14.050	13.790	13.950	13.563	132,299
2026-09-25	14.230	14.320	13.855	13.870	13.485	265,165
2026-09-24	14.040	14.580	14.040	14.400	14.000	274,557
2026-09-23	14.390	14.630	14.330	14.400	14.000	182,712
2026-09-22	14.460	14.620	14.250	14.260	13.864	231,972
2026-09-21	14.050	14.440	13.970	14.360	13.961	364,262
2026-09-18	14.470	14.470	14.070	14.070	13.679	706,695
2026-09-17	14.410	14.410	14.070	14.350	13.952	392,382
2026-09-16	13.940	14.210	13.765	14.200	13.806	510,445
2026-09-15	13.850	14.050	13.780	13.940	13.553	218,604
2026-09-14	14.000	14.000	13.770	13.790	13.407	232,881
2026-09-11	14.140	14.180	13.840	13.850	13.466	217,586
2026-09-10	14.200	14.280	14.020	14.210	13.816	265,126
2026-09-09	14.650	14.735	14.260	14.260	13.864	277,793
2026-09-08	15.110	15.170	14.630	14.630	14.224	303,826
2026-09-07	14.520	14.990	14.430	14.900	14.486	268,034
2026-09-04	14.750	14.920	14.600	14.600	14.195	248,096
2026-09-03	14.610	14.610	14.350	14.600	14.195	567,471
2026-09-02	14.250	14.670	14.220	14.570	14.166	476,912
2026-09-01	14.630	14.730	14.190	14.600	14.195	436,755
2026-08-31	14.710	14.990	14.665	14.890	14.477	377,120
2026-08-28	14.850	15.060	14.610	14.850	14.438	226,912
2026-08-27	15.150	15.240	14.790	14.880	14.467	436,692
2026-08-26	15.290	15.450	15.160	15.200	14.778	354,011
2026-08-25	15.280	15.370	15.160	15.250	14.827	460,481
2026-08-24	15.400	15.465	15.220	15.280	14.856	207,484
2026-08-21	15.730	15.810	15.400	15.400	14.973	210,341
2026-08-20	15.720	15.910	15.690	15.810	15.371	309,389
2026-08-19	16.000	16.070	15.515	15.580	15.148	416,771
2026-08-18	16.170	16.340	15.950	16.080	15.634	344,092
2026-08-17	16.270	16.440	15.930	16.210	15.760	403,965
2026-08-14	16.600	16.700	16.170	16.470	16.013	648,546
2026-08-13	16.800	16.900	16.470	16.720	16.256	775,088
2026-08-12	17.050	17.160	16.770	17.030	16.557	744,485
2026-08-11	16.930	17.340	16.750	17.320	16.839	703,367
2026-08-10	17.240	17.365	16.610	17.020	16.548	741,049
2026-08-07	17.380	18.400	16.430	17.110	16.635	1,442,377
2026-08-06	16.700	17.460	16.650	17.230	16.752	721,889
2026-08-05	16.400	16.900	16.360	16.750	16.285	344,649
2026-08-04	15.940	16.500	15.940	16.370	15.916	252,240
2026-08-03	15.880	16.080	15.520	16.050	15.605	206,107
2026-07-31	16.490	16.490	15.640	15.880	15.439	349,866
2026-07-30	16.360	16.870	16.000	16.000	15.556	423,821
2026-07-29	15.760	16.460	15.530	16.350	15.896	553,253
2026-07-28	15.300	15.700	15.250	15.600	15.167	333,325

Page 1 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.