NIB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.560 | 7.590 | 7.490 | 7.580 | 6.753 | 458,912 |
| 2024-06-06 | 7.500 | 7.550 | 7.460 | 7.540 | 6.717 | 469,921 |
| 2024-06-05 | 7.470 | 7.520 | 7.410 | 7.460 | 6.646 | 716,143 |
| 2024-06-04 | 7.510 | 7.550 | 7.400 | 7.400 | 6.593 | 711,675 |
| 2024-06-03 | 7.490 | 7.545 | 7.470 | 7.520 | 6.700 | 937,268 |
| 2024-05-31 | 7.410 | 7.470 | 7.320 | 7.440 | 6.628 | 1,116,830 |
| 2024-05-30 | 7.230 | 7.360 | 7.230 | 7.360 | 6.557 | 926,545 |
| 2024-05-29 | 7.200 | 7.330 | 7.200 | 7.270 | 6.477 | 1,430,897 |
| 2024-05-28 | 7.180 | 7.270 | 7.160 | 7.180 | 6.397 | 2,647,009 |
| 2024-05-27 | 7.100 | 7.170 | 7.060 | 7.150 | 6.370 | 796,827 |
| 2024-05-24 | 7.110 | 7.130 | 7.030 | 7.060 | 6.290 | 739,646 |
| 2024-05-23 | 7.010 | 7.170 | 7.010 | 7.140 | 6.361 | 881,640 |
| 2024-05-22 | 7.090 | 7.130 | 7.050 | 7.050 | 6.281 | 900,635 |
| 2024-05-21 | 7.110 | 7.140 | 7.030 | 7.080 | 6.308 | 656,857 |
| 2024-05-20 | 7.200 | 7.210 | 7.100 | 7.120 | 6.343 | 718,949 |
| 2024-05-17 | 7.290 | 7.290 | 7.140 | 7.140 | 6.361 | 780,453 |
| 2024-05-16 | 7.540 | 7.540 | 7.310 | 7.340 | 6.539 | 1,385,706 |
| 2024-05-15 | 7.460 | 7.510 | 7.430 | 7.470 | 6.655 | 769,728 |
| 2024-05-14 | 7.500 | 7.510 | 7.390 | 7.450 | 6.637 | 495,121 |
| 2024-05-13 | 7.490 | 7.510 | 7.390 | 7.510 | 6.691 | 348,100 |
| 2024-05-10 | 7.510 | 7.530 | 7.420 | 7.460 | 6.646 | 298,916 |
| 2024-05-09 | 7.560 | 7.570 | 7.400 | 7.460 | 6.646 | 501,829 |
| 2024-05-08 | 7.600 | 7.600 | 7.490 | 7.560 | 6.735 | 685,759 |
| 2024-05-07 | 7.350 | 7.650 | 7.300 | 7.650 | 6.815 | 1,457,078 |
| 2024-05-06 | 7.250 | 7.320 | 7.200 | 7.280 | 6.486 | 694,062 |
| 2024-05-03 | 7.270 | 7.290 | 7.210 | 7.250 | 6.459 | 647,299 |
| 2024-05-02 | 7.240 | 7.350 | 7.230 | 7.230 | 6.441 | 980,595 |
| 2024-05-01 | 7.360 | 7.400 | 7.220 | 7.220 | 6.432 | 556,475 |
| 2024-04-30 | 7.410 | 7.480 | 7.320 | 7.450 | 6.637 | 1,011,072 |
| 2024-04-29 | 7.390 | 7.510 | 7.360 | 7.500 | 6.682 | 1,014,772 |
| 2024-04-26 | 7.400 | 7.400 | 7.070 | 7.310 | 6.512 | 1,803,218 |
| 2024-04-24 | 7.630 | 7.670 | 7.530 | 7.560 | 6.735 | 2,345,832 |
| 2024-04-23 | 7.580 | 7.610 | 7.510 | 7.590 | 6.762 | 422,792 |
| 2024-04-22 | 7.530 | 7.590 | 7.495 | 7.550 | 6.726 | 386,092 |
| 2024-04-19 | 7.490 | 7.500 | 7.310 | 7.390 | 6.584 | 844,392 |
| 2024-04-18 | 7.600 | 7.660 | 7.530 | 7.560 | 6.735 | 518,907 |
| 2024-04-17 | 7.520 | 7.660 | 7.520 | 7.610 | 6.780 | 631,869 |
| 2024-04-16 | 7.730 | 7.750 | 7.470 | 7.520 | 6.700 | 603,024 |
| 2024-04-15 | 7.780 | 7.790 | 7.700 | 7.750 | 6.904 | 475,661 |
| 2024-04-12 | 7.670 | 7.760 | 7.620 | 7.760 | 6.913 | 543,774 |
| 2024-04-11 | 7.690 | 7.745 | 7.660 | 7.700 | 6.860 | 547,872 |
| 2024-04-10 | 7.860 | 7.870 | 7.750 | 7.790 | 6.940 | 709,635 |
| 2024-04-09 | 7.780 | 7.850 | 7.780 | 7.820 | 6.967 | 780,959 |
| 2024-04-08 | 7.710 | 7.845 | 7.690 | 7.810 | 6.958 | 617,540 |
| 2024-04-05 | 7.740 | 7.750 | 7.650 | 7.690 | 6.851 | 701,638 |
| 2024-04-04 | 7.790 | 7.830 | 7.720 | 7.760 | 6.913 | 595,724 |
| 2024-04-03 | 7.880 | 7.920 | 7.680 | 7.720 | 6.878 | 784,170 |
| 2024-04-02 | 7.860 | 8.020 | 7.810 | 7.980 | 7.109 | 1,056,329 |
| 2024-03-28 | 7.790 | 7.860 | 7.700 | 7.860 | 7.002 | 1,250,004 |
| 2024-03-27 | 7.680 | 7.780 | 7.670 | 7.780 | 6.931 | 708,693 |
| 2024-03-26 | 7.680 | 7.690 | 7.560 | 7.650 | 6.815 | 706,881 |
| 2024-03-25 | 7.690 | 7.790 | 7.650 | 7.650 | 6.815 | 741,906 |
| 2024-03-22 | 7.610 | 7.680 | 7.500 | 7.680 | 6.842 | 3,960,159 |
| 2024-03-21 | 7.600 | 7.670 | 7.540 | 7.600 | 6.771 | 1,909,911 |
| 2024-03-20 | 7.760 | 7.790 | 7.590 | 7.610 | 6.780 | 693,154 |
| 2024-03-19 | 7.800 | 7.840 | 7.710 | 7.740 | 6.896 | 457,148 |
| 2024-03-18 | 7.920 | 7.930 | 7.810 | 7.830 | 6.976 | 487,123 |
| 2024-03-15 | 7.820 | 7.960 | 7.790 | 7.900 | 7.038 | 1,771,681 |
| 2024-03-14 | 7.880 | 7.900 | 7.810 | 7.830 | 6.976 | 595,274 |
| 2024-03-13 | 7.920 | 7.945 | 7.870 | 7.880 | 7.020 | 423,954 |
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.