NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	6.980	6.990	6.910	6.980	5.990	837,373
2023-03-29	6.970	6.985	6.865	6.970	5.981	657,698
2023-03-28	7.000	7.060	6.900	6.920	5.938	935,512
2023-03-27	6.950	7.030	6.890	7.000	6.007	439,142
2023-03-24	6.830	6.945	6.800	6.930	5.947	639,917
2023-03-23	6.930	7.010	6.920	7.000	6.007	1,295,305
2023-03-22	6.950	7.020	6.890	6.970	5.981	1,019,941
2023-03-21	6.870	6.920	6.830	6.830	5.861	418,331
2023-03-20	6.760	6.840	6.740	6.810	5.844	1,204,421
2023-03-17	7.100	7.110	6.780	6.890	5.912	7,909,281
2023-03-16	7.080	7.080	6.920	6.990	5.998	2,602,624
2023-03-15	6.930	7.060	6.920	7.000	6.007	4,347,247
2023-03-14	6.920	6.940	6.740	6.880	5.904	1,612,874
2023-03-13	7.180	7.220	7.040	7.040	6.041	802,098
2023-03-10	7.250	7.330	7.200	7.250	6.221	780,649
2023-03-09	7.250	7.395	7.150	7.360	6.316	936,071
2023-03-08	7.270	7.300	7.130	7.220	6.196	1,769,765
2023-03-07	7.280	7.390	7.270	7.310	6.273	1,823,682
2023-03-06	7.460	7.500	7.285	7.300	6.264	984,718
2023-03-03	7.380	7.600	7.330	7.390	6.341	745,979
2023-03-02	7.480	7.510	7.420	7.470	6.410	923,580
2023-03-01	7.500	7.630	7.490	7.580	6.393	693,543
2023-02-28	7.550	7.640	7.510	7.600	6.410	2,937,588
2023-02-27	7.490	7.520	7.420	7.490	6.317	1,142,428
2023-02-24	7.420	7.540	7.410	7.440	6.275	1,217,006
2023-02-23	7.310	7.490	7.310	7.420	6.258	1,330,282
2023-02-22	7.210	7.360	7.150	7.330	6.182	1,257,819
2023-02-21	7.310	7.405	7.160	7.170	6.047	2,068,603
2023-02-20	7.400	7.500	6.880	7.020	5.921	3,104,711
2023-02-17	8.060	8.120	7.940	7.940	6.697	1,013,322
2023-02-16	8.030	8.090	7.970	8.040	6.781	769,941
2023-02-15	7.920	8.050	7.910	7.980	6.730	551,610
2023-02-14	8.010	8.010	7.880	7.900	6.663	761,496
2023-02-13	7.960	8.025	7.930	8.000	6.747	723,633
2023-02-10	7.910	8.030	7.910	8.010	6.756	780,531
2023-02-09	8.090	8.100	7.930	7.960	6.713	572,448
2023-02-08	7.890	8.120	7.870	8.040	6.781	2,854,677
2023-02-07	7.810	7.970	7.790	7.940	6.697	1,089,780
2023-02-06	7.740	7.865	7.710	7.860	6.629	510,796
2023-02-03	7.790	7.810	7.670	7.740	6.528	805,019
2023-02-02	7.840	7.840	7.650	7.740	6.528	2,367,335
2023-02-01	7.850	7.860	7.780	7.800	6.579	494,340
2023-01-31	7.860	7.910	7.820	7.870	6.638	721,680
2023-01-30	7.950	7.950	7.760	7.800	6.579	635,908
2023-01-27	7.890	8.000	7.820	7.940	6.697	926,888
2023-01-25	7.970	7.975	7.850	7.890	6.654	638,504
2023-01-24	7.850	7.915	7.790	7.890	6.654	594,068
2023-01-23	7.800	7.870	7.570	7.850	6.621	711,047
2023-01-20	7.820	7.850	7.760	7.780	6.562	872,720
2023-01-19	7.760	7.800	7.690	7.790	6.570	916,928
2023-01-18	7.700	7.760	7.660	7.730	6.519	942,924
2023-01-17	7.660	7.705	7.630	7.700	6.494	430,635
2023-01-16	7.640	7.730	7.590	7.660	6.460	783,462
2023-01-13	7.700	7.750	7.640	7.700	6.494	507,306
2023-01-12	7.680	7.720	7.600	7.670	6.469	628,893
2023-01-11	7.600	7.625	7.550	7.580	6.393	907,520
2023-01-10	7.560	7.610	7.510	7.560	6.376	554,297
2023-01-09	7.720	7.740	7.610	7.630	6.435	421,221
2023-01-06	7.550	7.710	7.550	7.670	6.469	433,423
2023-01-05	7.690	7.800	7.620	7.690	6.486	886,647

← NewerPage 16 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.