NIB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.270 | 6.460 | 6.240 | 6.420 | 5.720 | 1,143,178 |
| 2024-08-30 | 6.340 | 6.370 | 6.220 | 6.260 | 5.577 | 1,978,635 |
| 2024-08-29 | 6.390 | 6.390 | 6.230 | 6.300 | 5.613 | 1,437,692 |
| 2024-08-28 | 6.240 | 6.390 | 6.220 | 6.350 | 5.657 | 2,347,950 |
| 2024-08-27 | 6.000 | 6.250 | 6.000 | 6.250 | 5.568 | 5,008,391 |
| 2024-08-26 | 6.590 | 6.630 | 5.980 | 5.980 | 5.328 | 6,985,985 |
| 2024-08-23 | 7.200 | 7.325 | 7.190 | 7.270 | 6.477 | 701,154 |
| 2024-08-22 | 7.350 | 7.370 | 7.210 | 7.230 | 6.441 | 618,622 |
| 2024-08-21 | 7.350 | 7.390 | 7.295 | 7.300 | 6.504 | 641,065 |
| 2024-08-20 | 7.390 | 7.440 | 7.350 | 7.390 | 6.584 | 427,313 |
| 2024-08-19 | 7.360 | 7.440 | 7.320 | 7.390 | 6.584 | 432,449 |
| 2024-08-16 | 7.360 | 7.420 | 7.290 | 7.320 | 6.521 | 791,607 |
| 2024-08-15 | 7.260 | 7.300 | 7.205 | 7.290 | 6.495 | 447,912 |
| 2024-08-14 | 7.220 | 7.230 | 7.150 | 7.220 | 6.432 | 371,796 |
| 2024-08-13 | 7.270 | 7.270 | 7.120 | 7.160 | 6.379 | 714,409 |
| 2024-08-12 | 7.240 | 7.280 | 7.210 | 7.230 | 6.441 | 323,266 |
| 2024-08-09 | 7.130 | 7.210 | 7.070 | 7.190 | 6.406 | 374,367 |
| 2024-08-08 | 7.090 | 7.090 | 7.015 | 7.070 | 6.299 | 830,809 |
| 2024-08-07 | 6.940 | 7.080 | 6.930 | 7.060 | 6.290 | 1,463,767 |
| 2024-08-06 | 7.000 | 7.020 | 6.870 | 6.940 | 6.183 | 1,440,874 |
| 2024-08-05 | 7.320 | 7.320 | 6.980 | 7.020 | 6.254 | 1,073,346 |
| 2024-08-02 | 7.410 | 7.490 | 7.390 | 7.450 | 6.637 | 934,799 |
| 2024-08-01 | 7.490 | 7.550 | 7.390 | 7.520 | 6.700 | 959,618 |
| 2024-07-31 | 7.370 | 7.550 | 7.330 | 7.530 | 6.708 | 1,765,033 |
| 2024-07-30 | 7.180 | 7.400 | 7.180 | 7.270 | 6.477 | 1,339,378 |
| 2024-07-29 | 7.230 | 7.260 | 6.860 | 7.190 | 6.406 | 2,485,921 |
| 2024-07-26 | 7.250 | 7.340 | 7.230 | 7.230 | 6.441 | 849,918 |
| 2024-07-25 | 7.240 | 7.320 | 7.180 | 7.190 | 6.406 | 1,095,796 |
| 2024-07-24 | 7.190 | 7.270 | 7.160 | 7.240 | 6.450 | 718,482 |
| 2024-07-23 | 7.120 | 7.260 | 7.105 | 7.200 | 6.414 | 622,441 |
| 2024-07-22 | 7.030 | 7.160 | 7.010 | 7.120 | 6.343 | 412,300 |
| 2024-07-19 | 7.070 | 7.170 | 7.070 | 7.120 | 6.343 | 705,279 |
| 2024-07-18 | 7.170 | 7.195 | 7.110 | 7.150 | 6.370 | 1,318,718 |
| 2024-07-17 | 7.080 | 7.120 | 7.010 | 7.110 | 6.334 | 707,647 |
| 2024-07-16 | 7.020 | 7.135 | 6.970 | 7.060 | 6.290 | 1,326,339 |
| 2024-07-15 | 7.070 | 7.190 | 6.960 | 6.990 | 6.227 | 1,405,868 |
| 2024-07-12 | 7.000 | 7.010 | 6.910 | 6.940 | 6.183 | 795,882 |
| 2024-07-11 | 6.980 | 6.990 | 6.840 | 6.950 | 6.192 | 1,717,407 |
| 2024-07-10 | 6.890 | 6.920 | 6.810 | 6.900 | 6.147 | 1,326,304 |
| 2024-07-09 | 6.910 | 6.950 | 6.840 | 6.880 | 6.129 | 792,761 |
| 2024-07-08 | 7.000 | 7.070 | 6.880 | 6.900 | 6.147 | 729,182 |
| 2024-07-05 | 7.070 | 7.070 | 6.970 | 6.980 | 6.218 | 816,723 |
| 2024-07-04 | 7.150 | 7.150 | 7.060 | 7.120 | 6.343 | 621,232 |
| 2024-07-03 | 7.170 | 7.180 | 7.100 | 7.110 | 6.334 | 475,863 |
| 2024-07-02 | 7.230 | 7.300 | 7.160 | 7.170 | 6.388 | 528,085 |
| 2024-07-01 | 7.300 | 7.320 | 7.240 | 7.250 | 6.459 | 368,873 |
| 2024-06-28 | 7.470 | 7.490 | 7.340 | 7.350 | 6.548 | 594,932 |
| 2024-06-27 | 7.230 | 7.350 | 7.170 | 7.350 | 6.548 | 745,475 |
| 2024-06-26 | 7.350 | 7.370 | 7.280 | 7.340 | 6.539 | 740,872 |
| 2024-06-25 | 7.360 | 7.370 | 7.260 | 7.300 | 6.504 | 551,262 |
| 2024-06-24 | 7.460 | 7.470 | 7.250 | 7.320 | 6.521 | 497,697 |
| 2024-06-21 | 7.300 | 7.330 | 7.260 | 7.330 | 6.530 | 1,916,133 |
| 2024-06-20 | 7.240 | 7.320 | 7.210 | 7.230 | 6.441 | 1,204,986 |
| 2024-06-19 | 7.460 | 7.510 | 7.290 | 7.300 | 6.504 | 871,791 |
| 2024-06-18 | 7.600 | 7.600 | 7.520 | 7.530 | 6.708 | 955,678 |
| 2024-06-17 | 7.370 | 7.500 | 7.345 | 7.500 | 6.682 | 828,803 |
| 2024-06-14 | 7.410 | 7.410 | 7.320 | 7.330 | 6.530 | 469,740 |
| 2024-06-13 | 7.430 | 7.440 | 7.260 | 7.360 | 6.557 | 831,864 |
| 2024-06-12 | 7.470 | 7.500 | 7.390 | 7.400 | 6.593 | 473,110 |
| 2024-06-11 | 7.540 | 7.540 | 7.440 | 7.470 | 6.655 | 804,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2100 AUD |
| 2026-03-05 | 0.1300 AUD |
| 2025-09-04 | 0.1600 AUD |
| 2025-03-06 | 0.1300 AUD |
| 2024-09-05 | 0.1400 AUD |
| 2024-03-07 | 0.1500 AUD |
| 2023-09-04 | 0.1500 AUD |
| 2023-03-02 | 0.1300 AUD |
| 2022-09-05 | 0.1100 AUD |
| 2022-03-03 | 0.1100 AUD |
| 2021-09-02 | 0.1400 AUD |
| 2021-03-04 | 0.1000 AUD |
| 2020-09-03 | 0.0400 AUD |
| 2020-03-05 | 0.1000 AUD |
| 2019-09-02 | 0.1300 AUD |
| 2019-02-28 | 0.1000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.