NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.570	7.670	7.570	7.670	6.704	937,526
2023-09-19	7.620	7.650	7.580	7.600	6.643	484,637
2023-09-18	7.710	7.710	7.610	7.630	6.669	547,343
2023-09-15	7.740	7.830	7.710	7.720	6.747	1,581,127
2023-09-14	7.630	7.720	7.560	7.670	6.704	875,304
2023-09-13	7.740	7.770	7.690	7.710	6.739	629,571
2023-09-12	7.760	7.765	7.620	7.730	6.756	587,373
2023-09-11	7.590	7.790	7.580	7.790	6.809	932,478
2023-09-08	7.590	7.650	7.570	7.610	6.651	854,772
2023-09-07	7.680	7.730	7.580	7.590	6.634	1,560,187
2023-09-06	7.930	7.950	7.755	7.760	6.782	471,467
2023-09-05	8.020	8.040	7.920	7.950	6.949	489,405
2023-09-04	8.100	8.120	8.000	8.040	7.027	363,889
2023-09-01	8.320	8.320	8.190	8.240	7.071	394,574
2023-08-31	8.280	8.325	8.220	8.320	7.140	718,072
2023-08-30	8.120	8.250	8.080	8.160	7.002	2,249,980
2023-08-29	8.090	8.140	8.000	8.080	6.934	459,349
2023-08-28	8.060	8.140	7.910	8.120	6.968	930,489
2023-08-25	7.910	8.130	7.850	8.030	6.891	1,001,390
2023-08-24	7.830	7.995	7.800	7.990	6.856	744,103
2023-08-23	7.720	7.840	7.650	7.790	6.685	1,230,338
2023-08-22	8.320	8.320	7.720	7.760	6.659	1,511,627
2023-08-21	8.070	8.585	7.990	8.360	7.174	1,854,660
2023-08-18	7.840	8.015	7.790	8.000	6.865	796,204
2023-08-17	7.800	7.890	7.750	7.880	6.762	719,545
2023-08-16	7.850	7.890	7.775	7.810	6.702	1,004,256
2023-08-15	7.860	7.950	7.795	7.890	6.771	664,343
2023-08-14	7.830	7.950	7.790	7.870	6.753	511,573
2023-08-11	7.880	7.930	7.840	7.900	6.779	580,893
2023-08-10	7.950	7.950	7.840	7.910	6.788	1,418,603
2023-08-09	7.950	8.000	7.900	7.920	6.796	722,886
2023-08-08	8.130	8.150	7.960	8.000	6.865	1,149,311
2023-08-07	8.130	8.150	8.030	8.050	6.908	412,864
2023-08-04	8.120	8.170	8.080	8.150	6.994	1,338,341
2023-08-03	8.110	8.170	8.080	8.140	6.985	609,175
2023-08-02	8.200	8.230	8.120	8.120	6.968	744,408
2023-08-01	8.280	8.300	8.230	8.230	7.062	468,465
2023-07-31	8.380	8.400	8.245	8.280	7.105	756,530
2023-07-28	8.440	8.465	8.320	8.350	7.165	988,528
2023-07-27	8.290	8.375	8.245	8.350	7.165	1,594,912
2023-07-26	8.370	8.430	8.320	8.420	7.225	757,945
2023-07-25	8.310	8.360	8.300	8.350	7.165	600,066
2023-07-24	8.250	8.320	8.180	8.300	7.122	942,820
2023-07-21	8.260	8.280	8.160	8.220	7.054	767,750
2023-07-20	8.280	8.290	8.200	8.230	7.062	515,857
2023-07-19	8.250	8.350	8.190	8.250	7.079	907,254
2023-07-18	8.290	8.290	8.170	8.220	7.054	802,426
2023-07-17	8.190	8.250	8.010	8.140	6.985	2,275,256
2023-07-14	8.340	8.375	8.260	8.290	7.114	910,799
2023-07-13	8.430	8.445	8.280	8.280	7.105	1,114,261
2023-07-12	8.530	8.530	8.400	8.430	7.234	673,328
2023-07-11	8.600	8.600	8.480	8.490	7.285	659,911
2023-07-10	8.570	8.585	8.470	8.480	7.277	466,729
2023-07-07	8.540	8.565	8.490	8.530	7.320	611,404
2023-07-06	8.640	8.740	8.630	8.670	7.440	861,665
2023-07-05	8.700	8.760	8.630	8.690	7.457	916,285
2023-07-04	8.440	8.735	8.440	8.720	7.483	805,944
2023-07-03	8.450	8.480	8.400	8.430	7.234	947,432
2023-06-30	8.410	8.460	8.360	8.450	7.251	1,419,326
2023-06-29	8.680	8.680	8.445	8.470	7.268	1,037,977

← NewerPage 14 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.