NIB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.950 | 7.970 | 7.890 | 7.910 | 7.047 | 580,087 |
| 2024-03-11 | 7.940 | 8.030 | 7.890 | 7.950 | 7.083 | 496,411 |
| 2024-03-08 | 7.850 | 8.000 | 7.830 | 7.990 | 7.118 | 910,660 |
| 2024-03-07 | 7.830 | 7.840 | 7.715 | 7.750 | 6.904 | 2,464,163 |
| 2024-03-06 | 7.880 | 7.940 | 7.770 | 7.920 | 6.922 | 775,760 |
| 2024-03-05 | 7.780 | 7.890 | 7.650 | 7.850 | 6.861 | 1,143,256 |
| 2024-03-04 | 7.440 | 7.590 | 7.430 | 7.590 | 6.634 | 804,214 |
| 2024-03-01 | 7.370 | 7.630 | 7.350 | 7.520 | 6.573 | 1,453,234 |
| 2024-02-29 | 7.270 | 7.360 | 7.220 | 7.320 | 6.398 | 2,101,784 |
| 2024-02-28 | 7.540 | 7.560 | 7.310 | 7.380 | 6.450 | 2,046,852 |
| 2024-02-27 | 7.740 | 7.810 | 7.520 | 7.560 | 6.608 | 1,279,365 |
| 2024-02-26 | 8.200 | 8.200 | 7.685 | 7.720 | 6.747 | 1,966,622 |
| 2024-02-23 | 8.200 | 8.245 | 8.130 | 8.180 | 7.150 | 340,633 |
| 2024-02-22 | 8.070 | 8.130 | 7.970 | 8.120 | 7.097 | 472,501 |
| 2024-02-21 | 8.240 | 8.280 | 8.050 | 8.090 | 7.071 | 682,826 |
| 2024-02-20 | 8.090 | 8.230 | 8.060 | 8.220 | 7.184 | 372,373 |
| 2024-02-19 | 8.070 | 8.110 | 8.040 | 8.090 | 7.071 | 371,324 |
| 2024-02-16 | 8.140 | 8.140 | 7.980 | 8.060 | 7.045 | 474,928 |
| 2024-02-15 | 8.050 | 8.130 | 8.010 | 8.040 | 7.027 | 572,450 |
| 2024-02-14 | 8.050 | 8.050 | 7.960 | 8.000 | 6.992 | 451,020 |
| 2024-02-13 | 8.030 | 8.140 | 8.010 | 8.100 | 7.080 | 452,450 |
| 2024-02-12 | 8.080 | 8.100 | 8.010 | 8.030 | 7.018 | 330,355 |
| 2024-02-09 | 8.140 | 8.140 | 7.990 | 8.050 | 7.036 | 684,766 |
| 2024-02-08 | 8.100 | 8.150 | 8.040 | 8.150 | 7.123 | 253,987 |
| 2024-02-07 | 8.110 | 8.120 | 7.990 | 8.030 | 7.018 | 481,335 |
| 2024-02-06 | 7.970 | 8.030 | 7.890 | 7.980 | 6.975 | 471,662 |
| 2024-02-05 | 7.980 | 8.010 | 7.920 | 7.980 | 6.975 | 283,538 |
| 2024-02-02 | 8.070 | 8.080 | 7.935 | 8.010 | 7.001 | 766,760 |
| 2024-02-01 | 8.150 | 8.170 | 7.970 | 8.000 | 6.992 | 707,599 |
| 2024-01-31 | 7.980 | 8.150 | 7.950 | 8.140 | 7.115 | 841,385 |
| 2024-01-30 | 8.050 | 8.090 | 7.910 | 7.940 | 6.940 | 522,967 |
| 2024-01-29 | 8.020 | 8.080 | 7.970 | 8.000 | 6.992 | 497,686 |
| 2024-01-25 | 8.030 | 8.040 | 7.955 | 7.970 | 6.966 | 656,315 |
| 2024-01-24 | 8.040 | 8.040 | 7.910 | 7.990 | 6.983 | 446,566 |
| 2024-01-23 | 7.950 | 8.030 | 7.920 | 8.000 | 6.992 | 2,015,154 |
| 2024-01-22 | 7.820 | 7.985 | 7.820 | 7.960 | 6.957 | 878,418 |
| 2024-01-19 | 7.680 | 7.800 | 7.660 | 7.780 | 6.800 | 665,493 |
| 2024-01-18 | 7.530 | 7.670 | 7.430 | 7.670 | 6.704 | 824,012 |
| 2024-01-17 | 7.500 | 7.520 | 7.440 | 7.500 | 6.555 | 522,277 |
| 2024-01-16 | 7.480 | 7.520 | 7.455 | 7.510 | 6.564 | 273,831 |
| 2024-01-15 | 7.550 | 7.575 | 7.520 | 7.560 | 6.608 | 91,752 |
| 2024-01-12 | 7.560 | 7.590 | 7.490 | 7.550 | 6.599 | 452,876 |
| 2024-01-11 | 7.500 | 7.600 | 7.470 | 7.590 | 6.634 | 660,456 |
| 2024-01-10 | 7.550 | 7.560 | 7.450 | 7.470 | 6.529 | 378,853 |
| 2024-01-09 | 7.600 | 7.620 | 7.560 | 7.560 | 6.608 | 345,477 |
| 2024-01-08 | 7.550 | 7.600 | 7.520 | 7.530 | 6.581 | 293,057 |
| 2024-01-05 | 7.480 | 7.570 | 7.450 | 7.560 | 6.608 | 566,056 |
| 2024-01-04 | 7.460 | 7.535 | 7.430 | 7.470 | 6.529 | 538,965 |
| 2024-01-03 | 7.310 | 7.480 | 7.310 | 7.460 | 6.520 | 435,323 |
| 2024-01-02 | 7.390 | 7.420 | 7.360 | 7.380 | 6.450 | 411,482 |
| 2023-12-29 | 7.380 | 7.430 | 7.330 | 7.390 | 6.459 | 394,554 |
| 2023-12-28 | 7.380 | 7.420 | 7.330 | 7.380 | 6.450 | 361,958 |
| 2023-12-27 | 7.450 | 7.465 | 7.295 | 7.320 | 6.398 | 398,688 |
| 2023-12-22 | 7.340 | 7.380 | 7.270 | 7.330 | 6.407 | 368,550 |
| 2023-12-21 | 7.340 | 7.395 | 7.310 | 7.320 | 6.398 | 1,002,704 |
| 2023-12-20 | 7.500 | 7.500 | 7.390 | 7.400 | 6.468 | 777,436 |
| 2023-12-19 | 7.350 | 7.460 | 7.320 | 7.410 | 6.477 | 1,050,047 |
| 2023-12-18 | 7.270 | 7.390 | 7.200 | 7.350 | 6.424 | 664,486 |
| 2023-12-15 | 7.460 | 7.480 | 7.310 | 7.310 | 6.389 | 2,924,243 |
| 2023-12-14 | 7.830 | 7.830 | 7.460 | 7.460 | 6.520 | 1,238,673 |
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.