NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	7.520	7.720	7.480	7.720	6.747	1,243,707
2023-12-12	7.440	7.520	7.410	7.440	6.503	688,073
2023-12-11	7.460	7.560	7.380	7.400	6.468	1,608,876
2023-12-08	7.500	7.580	7.400	7.460	6.520	1,382,692
2023-12-07	8.010	8.040	7.660	7.670	6.704	1,324,450
2023-12-06	7.860	8.150	7.810	7.990	6.983	1,263,075
2023-12-05	7.650	7.710	7.610	7.630	6.669	657,483
2023-12-04	7.790	7.790	7.660	7.660	6.695	524,931
2023-12-01	7.570	7.720	7.520	7.710	6.739	865,059
2023-11-30	7.600	7.630	7.550	7.580	6.625	916,938
2023-11-29	7.610	7.670	7.540	7.570	6.616	466,189
2023-11-28	7.630	7.660	7.570	7.600	6.643	450,441
2023-11-27	7.630	7.680	7.520	7.640	6.678	670,452
2023-11-24	7.570	7.620	7.545	7.580	6.625	501,722
2023-11-23	7.450	7.580	7.420	7.550	6.599	745,112
2023-11-22	7.500	7.520	7.400	7.470	6.529	677,128
2023-11-21	7.520	7.560	7.440	7.450	6.511	553,041
2023-11-20	7.540	7.570	7.455	7.530	6.581	764,124
2023-11-17	7.500	7.590	7.460	7.530	6.581	662,241
2023-11-16	7.500	7.545	7.430	7.480	6.538	716,869
2023-11-15	7.550	7.550	7.550	7.550	6.599	0
2023-11-14	7.510	7.570	7.480	7.550	6.599	571,381
2023-11-13	7.600	7.700	7.455	7.470	6.529	975,038
2023-11-10	7.250	7.380	7.210	7.290	6.372	703,349
2023-11-09	7.170	7.290	7.140	7.290	6.372	768,543
2023-11-08	7.200	7.220	7.120	7.120	6.223	1,614,605
2023-11-07	7.300	7.320	7.170	7.170	6.267	622,231
2023-11-06	7.370	7.400	7.340	7.340	6.415	396,804
2023-11-03	7.370	7.400	7.300	7.350	6.424	691,828
2023-11-02	7.300	7.350	7.240	7.280	6.363	846,495
2023-11-01	7.240	7.285	7.190	7.230	6.319	641,282
2023-10-31	7.130	7.240	7.120	7.240	6.328	814,185
2023-10-30	7.130	7.210	7.100	7.110	6.214	750,797
2023-10-27	7.290	7.290	7.190	7.200	6.293	1,090,585
2023-10-26	7.280	7.350	7.250	7.270	6.354	793,821
2023-10-25	7.280	7.300	7.210	7.280	6.363	876,506
2023-10-24	7.290	7.430	7.290	7.310	6.389	668,377
2023-10-23	7.250	7.330	7.220	7.280	6.363	558,853
2023-10-20	7.280	7.360	7.220	7.310	6.389	614,876
2023-10-19	7.400	7.450	7.310	7.380	6.450	1,095,736
2023-10-18	7.420	7.470	7.380	7.470	6.529	925,376
2023-10-17	7.350	7.410	7.310	7.380	6.450	1,024,636
2023-10-16	7.350	7.370	7.300	7.330	6.407	786,766
2023-10-13	7.500	7.530	7.330	7.380	6.450	666,492
2023-10-12	7.660	7.680	7.500	7.520	6.573	1,178,420
2023-10-11	7.560	7.660	7.525	7.640	6.678	515,935
2023-10-10	7.670	7.690	7.540	7.550	6.599	785,422
2023-10-09	7.700	7.730	7.600	7.600	6.643	998,684
2023-10-06	7.520	7.660	7.500	7.630	6.669	720,748
2023-10-05	7.340	7.540	7.320	7.520	6.573	787,281
2023-10-04	7.330	7.350	7.250	7.310	6.389	888,303
2023-10-03	7.290	7.380	7.250	7.320	6.398	750,328
2023-10-02	7.420	7.450	7.370	7.390	6.459	310,581
2023-09-29	7.420	7.490	7.385	7.430	6.494	414,052
2023-09-28	7.410	7.530	7.410	7.470	6.529	547,126
2023-09-27	7.470	7.500	7.330	7.430	6.494	682,874
2023-09-26	7.540	7.590	7.440	7.500	6.555	527,189
2023-09-25	7.440	7.570	7.430	7.560	6.608	680,600
2023-09-22	7.450	7.490	7.370	7.470	6.529	1,055,471
2023-09-21	7.630	7.675	7.500	7.540	6.590	936,767

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.