NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	8.370	8.550	8.350	8.500	7.294	994,609
2023-06-27	8.410	8.500	8.310	8.370	7.182	1,398,798
2023-06-26	8.500	8.570	8.475	8.500	7.294	999,660
2023-06-23	8.660	8.670	8.540	8.570	7.354	1,338,426
2023-06-22	8.880	8.900	8.660	8.680	7.448	1,294,882
2023-06-21	8.810	8.950	8.750	8.850	7.594	935,742
2023-06-20	8.830	8.830	8.690	8.800	7.551	832,176
2023-06-19	8.750	8.820	8.680	8.800	7.551	1,324,966
2023-06-16	8.680	8.710	8.610	8.690	7.457	1,570,271
2023-06-15	8.630	8.680	8.560	8.600	7.380	1,073,487
2023-06-14	8.560	8.580	8.475	8.550	7.337	953,917
2023-06-13	8.450	8.530	8.410	8.510	7.303	1,143,955
2023-06-09	8.420	8.480	8.370	8.480	7.277	556,990
2023-06-08	8.420	8.510	8.320	8.390	7.200	1,502,047
2023-06-07	8.500	8.500	8.380	8.410	7.217	770,961
2023-06-06	8.350	8.490	8.350	8.470	7.268	853,247
2023-06-05	8.380	8.510	8.380	8.400	7.208	746,406
2023-06-02	8.490	8.540	8.340	8.370	7.182	601,848
2023-06-01	8.370	8.540	8.360	8.440	7.242	1,939,000
2023-05-31	8.530	8.590	8.380	8.450	7.251	1,518,871
2023-05-30	8.430	8.530	8.420	8.530	7.320	675,789
2023-05-29	8.280	8.480	8.250	8.460	7.260	999,367
2023-05-26	8.220	8.250	8.190	8.220	7.054	621,315
2023-05-25	8.110	8.265	8.020	8.250	7.079	1,197,416
2023-05-24	8.180	8.310	8.130	8.210	7.045	1,067,778
2023-05-23	8.310	8.310	8.180	8.220	7.054	1,220,981
2023-05-22	8.160	8.330	8.140	8.290	7.114	1,295,420
2023-05-19	8.110	8.180	8.070	8.160	7.002	668,854
2023-05-18	8.120	8.130	8.040	8.110	6.959	1,110,808
2023-05-17	8.100	8.120	7.990	8.070	6.925	731,801
2023-05-16	8.100	8.170	8.090	8.130	6.976	1,097,420
2023-05-15	8.030	8.130	7.950	8.130	6.976	1,134,644
2023-05-12	8.010	8.060	7.980	8.060	6.916	801,289
2023-05-11	8.020	8.040	7.900	8.000	6.865	3,518,190
2023-05-10	8.100	8.100	7.990	8.020	6.882	2,519,679
2023-05-09	8.050	8.190	7.990	8.120	6.968	3,103,594
2023-05-08	7.920	8.095	7.920	8.040	6.899	2,464,248
2023-05-05	7.790	7.910	7.730	7.900	6.779	1,329,945
2023-05-04	7.480	7.720	7.480	7.710	6.616	955,798
2023-05-03	7.500	7.570	7.450	7.520	6.453	1,262,807
2023-05-02	7.660	7.710	7.555	7.630	6.547	1,109,637
2023-05-01	7.780	7.780	7.580	7.580	6.505	1,049,245
2023-04-28	7.750	7.815	7.710	7.720	6.625	1,534,519
2023-04-27	7.700	7.750	7.670	7.690	6.599	482,581
2023-04-26	7.820	7.870	7.700	7.750	6.650	1,197,529
2023-04-24	7.660	7.730	7.550	7.700	6.607	630,660
2023-04-21	7.590	7.660	7.530	7.640	6.556	688,705
2023-04-20	7.530	7.590	7.500	7.570	6.496	873,885
2023-04-19	7.350	7.510	7.340	7.480	6.419	433,252
2023-04-18	7.440	7.440	7.350	7.390	6.341	1,398,301
2023-04-17	7.460	7.530	7.420	7.450	6.393	328,770
2023-04-14	7.440	7.510	7.370	7.450	6.393	808,373
2023-04-13	7.430	7.470	7.390	7.390	6.341	1,097,425
2023-04-12	7.270	7.410	7.220	7.390	6.341	794,950
2023-04-11	7.280	7.305	7.190	7.240	6.213	957,503
2023-04-06	7.290	7.290	7.180	7.230	6.204	488,300
2023-04-05	7.240	7.280	7.150	7.220	6.196	658,723
2023-04-04	7.110	7.170	7.050	7.160	6.144	454,660
2023-04-03	6.970	7.070	6.970	7.060	6.058	681,160
2023-03-31	7.090	7.180	7.020	7.050	6.050	1,150,691

← NewerPage 15 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.