NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	7.800	7.815	7.645	7.790	6.570	858,499
2023-01-03	7.750	7.760	7.600	7.610	6.418	632,730
2022-12-30	7.790	7.820	7.725	7.750	6.536	597,338
2022-12-29	7.760	7.800	7.720	7.760	6.545	612,210
2022-12-28	7.730	7.810	7.680	7.770	6.553	932,329
2022-12-23	7.700	7.740	7.650	7.730	6.519	1,564,735
2022-12-22	7.480	7.700	7.430	7.700	6.494	1,117,773
2022-12-21	7.320	7.450	7.270	7.440	6.275	1,340,832
2022-12-20	7.400	7.400	7.220	7.250	6.115	1,030,922
2022-12-19	7.280	7.340	7.200	7.340	6.191	646,483
2022-12-16	7.210	7.320	7.120	7.270	6.132	2,839,241
2022-12-15	7.240	7.240	7.140	7.210	6.081	1,203,302
2022-12-14	7.330	7.330	7.190	7.280	6.140	685,169
2022-12-13	7.200	7.270	7.140	7.230	6.098	865,781
2022-12-12	7.210	7.250	7.080	7.170	6.047	675,652
2022-12-09	7.190	7.200	7.115	7.200	6.072	410,866
2022-12-08	7.240	7.260	7.130	7.170	6.047	492,670
2022-12-07	7.040	7.245	7.040	7.230	6.098	1,542,594
2022-12-06	7.120	7.130	7.030	7.060	5.954	1,299,905
2022-12-05	7.080	7.130	7.040	7.080	5.971	529,233
2022-12-02	7.200	7.220	7.100	7.130	6.013	778,172
2022-12-01	7.400	7.400	7.200	7.230	6.098	621,256
2022-11-30	7.150	7.300	7.140	7.300	6.157	1,479,665
2022-11-29	7.280	7.290	7.170	7.200	6.072	1,158,740
2022-11-28	7.250	7.275	7.160	7.250	6.115	924,585
2022-11-25	7.200	7.220	7.120	7.200	6.072	488,388
2022-11-24	7.210	7.210	7.105	7.150	6.030	925,385
2022-11-23	7.270	7.270	7.160	7.220	6.089	537,986
2022-11-22	7.130	7.250	7.130	7.200	6.072	810,342
2022-11-21	7.210	7.240	7.085	7.240	6.106	1,223,265
2022-11-18	6.950	7.160	6.890	7.120	6.005	1,399,680
2022-11-17	6.840	6.900	6.800	6.900	5.819	1,093,796
2022-11-16	6.740	6.805	6.660	6.740	5.685	838,217
2022-11-15	6.840	6.840	6.710	6.810	5.744	664,169
2022-11-14	6.780	6.810	6.680	6.710	5.659	1,167,436
2022-11-11	6.910	6.940	6.810	6.840	5.769	1,091,146
2022-11-10	6.950	7.000	6.860	6.890	5.811	940,789
2022-11-09	6.950	7.040	6.880	6.970	5.878	768,566
2022-11-08	6.910	6.940	6.820	6.890	5.811	742,039
2022-11-07	6.800	6.910	6.770	6.910	5.828	820,615
2022-11-04	6.800	6.860	6.710	6.810	5.744	1,244,427
2022-11-03	6.790	6.940	6.790	6.910	5.828	762,421
2022-11-02	6.800	7.040	6.800	6.960	5.870	2,349,360
2022-11-01	6.700	6.890	6.700	6.850	5.777	1,085,771
2022-10-31	6.660	6.710	6.580	6.670	5.625	1,153,939
2022-10-28	6.640	6.700	6.520	6.520	5.499	1,046,191
2022-10-27	6.790	6.810	6.630	6.670	5.625	1,443,701
2022-10-26	6.740	6.770	6.670	6.760	5.701	1,326,582
2022-10-25	6.870	6.870	6.740	6.760	5.701	768,177
2022-10-24	6.830	6.840	6.670	6.770	5.710	1,006,636
2022-10-21	6.800	6.830	6.690	6.700	5.651	775,520
2022-10-20	6.840	6.910	6.770	6.810	5.744	886,567
2022-10-19	6.850	6.890	6.800	6.850	5.777	1,339,790
2022-10-18	6.800	6.840	6.720	6.740	5.685	1,271,043
2022-10-17	6.840	6.860	6.680	6.720	5.668	977,314
2022-10-14	6.700	6.960	6.645	6.910	5.828	2,782,995
2022-10-13	7.000	7.030	6.540	6.610	5.575	7,581,005
2022-10-12	7.510	7.510	7.510	7.510	6.334	0
2022-10-11	7.460	7.565	7.440	7.510	6.334	585,777
2022-10-10	7.420	7.500	7.400	7.460	6.292	569,364

← NewerPage 17 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.