Nido Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.765	0.775	0.760	0.770	0.716	56,776
2025-05-22	0.795	0.795	0.755	0.780	0.725	52,550
2025-05-21	0.790	0.800	0.760	0.800	0.743	152,980
2025-05-20	0.780	0.795	0.780	0.780	0.725	56,951
2025-05-19	0.780	0.795	0.780	0.795	0.739	3,109
2025-05-16	0.785	0.800	0.785	0.785	0.729	33,922
2025-05-15	0.805	0.805	0.795	0.795	0.739	10,291
2025-05-14	0.765	0.815	0.765	0.815	0.757	40,002
2025-05-13	0.795	0.805	0.765	0.780	0.725	108,040
2025-05-12	0.820	0.820	0.795	0.795	0.739	747
2025-05-09	0.800	0.810	0.780	0.810	0.753	11,473
2025-05-08	0.790	0.795	0.775	0.795	0.739	181,495
2025-05-07	0.810	0.845	0.795	0.795	0.739	81,824
2025-05-06	0.825	0.825	0.800	0.800	0.743	39,921
2025-05-05	0.825	0.825	0.785	0.785	0.729	45,941
2025-05-02	0.820	0.820	0.820	0.820	0.762	1,000
2025-05-01	0.820	0.820	0.795	0.800	0.743	63,536
2025-04-30	0.810	0.825	0.795	0.795	0.739	102,707
2025-04-29	0.805	0.810	0.775	0.800	0.743	154,463
2025-04-28	0.828	0.828	0.805	0.805	0.748	78,721
2025-04-24	0.845	0.850	0.820	0.820	0.762	75,820
2025-04-23	0.810	0.830	0.810	0.830	0.771	41,317
2025-04-22	0.850	0.850	0.810	0.810	0.753	47,693
2025-04-17	0.820	0.820	0.810	0.820	0.762	31,578
2025-04-16	0.845	0.850	0.845	0.850	0.790	5,864
2025-04-15	0.850	0.850	0.838	0.850	0.790	47,514
2025-04-14	0.830	0.850	0.820	0.850	0.790	71,507
2025-04-11	0.850	0.850	0.810	0.825	0.767	33,394
2025-04-10	0.820	0.830	0.820	0.830	0.771	409,480
2025-04-09	0.780	0.793	0.780	0.790	0.734	21,753
2025-04-08	0.785	0.795	0.785	0.790	0.734	1,481
2025-04-07	0.765	0.795	0.735	0.750	0.697	101,859
2025-04-04	0.780	0.780	0.760	0.775	0.720	10,479
2025-04-03	0.795	0.795	0.750	0.780	0.725	616,794
2025-04-02	0.800	0.800	0.800	0.800	0.743	10,000
2025-04-01	0.810	0.820	0.795	0.795	0.739	28,527
2025-03-31	0.820	0.820	0.815	0.820	0.762	57,504
2025-03-28	0.825	0.825	0.800	0.820	0.762	65,485
2025-03-27	0.830	0.830	0.795	0.825	0.767	73,322
2025-03-26	0.830	0.830	0.825	0.825	0.767	95,691
2025-03-25	0.820	0.830	0.820	0.830	0.771	18,808
2025-03-24	0.830	0.830	0.830	0.830	0.771	5,000
2025-03-21	0.820	0.820	0.820	0.820	0.762	6,097
2025-03-20	0.845	0.845	0.845	0.845	0.785	1,512
2025-03-19	0.805	0.805	0.805	0.805	0.748	5,747
2025-03-18	0.825	0.825	0.805	0.805	0.748	9,740
2025-03-17	0.870	0.880	0.860	0.880	0.764	57,004
2025-03-14	0.845	0.873	0.845	0.865	0.751	42,630
2025-03-13	0.880	0.880	0.845	0.850	0.738	172,451
2025-03-12	0.820	0.885	0.820	0.885	0.768	7,398
2025-03-11	0.870	0.870	0.870	0.870	0.755	0
2025-03-10	0.858	0.870	0.840	0.870	0.755	89,594
2025-03-07	0.895	0.900	0.850	0.865	0.751	212,762
2025-03-06	0.900	0.900	0.890	0.895	0.777	96,510
2025-03-05	0.890	0.900	0.890	0.900	0.781	7,972
2025-03-04	0.880	0.900	0.880	0.890	0.773	47,718
2025-03-03	0.865	0.890	0.860	0.860	0.746	11,785
2025-02-28	0.850	0.880	0.830	0.880	0.764	175,905
2025-02-27	0.845	0.860	0.830	0.840	0.729	226,725
2025-02-26	0.790	0.800	0.790	0.790	0.686	21,308

← NewerPage 7 of 13 · 765 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0220 AUD
2025-09-04	0.0150 AUD
2025-03-18	0.0580 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.