NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	7.450	7.520	7.440	7.480	6.309	490,601
2022-10-06	7.480	7.580	7.430	7.550	6.368	665,398
2022-10-05	7.460	7.530	7.370	7.500	6.325	1,100,991
2022-10-04	7.500	7.500	7.390	7.460	6.292	679,294
2022-10-03	7.430	7.480	7.350	7.350	6.199	443,628
2022-09-30	7.410	7.500	7.380	7.430	6.266	910,107
2022-09-29	7.520	7.535	7.430	7.490	6.317	524,437
2022-09-28	7.350	7.420	7.290	7.400	6.241	1,281,467
2022-09-27	7.370	7.400	7.300	7.350	6.199	818,610
2022-09-26	7.470	7.500	7.350	7.420	6.258	691,773
2022-09-23	7.560	7.660	7.520	7.560	6.376	873,666
2022-09-21	7.730	7.740	7.560	7.590	6.401	823,061
2022-09-20	7.910	7.910	7.700	7.770	6.553	499,444
2022-09-19	7.880	7.920	7.780	7.830	6.604	615,285
2022-09-16	7.880	7.970	7.840	7.950	6.705	1,730,000
2022-09-15	7.850	7.950	7.820	7.920	6.680	1,049,266
2022-09-14	7.690	7.870	7.680	7.820	6.595	1,610,566
2022-09-13	7.800	7.920	7.770	7.890	6.654	916,800
2022-09-12	7.690	7.755	7.640	7.740	6.528	603,899
2022-09-09	7.660	7.750	7.580	7.690	6.486	871,841
2022-09-08	7.710	7.750	7.630	7.690	6.486	854,098
2022-09-07	7.870	7.870	7.645	7.740	6.528	810,371
2022-09-06	7.790	7.840	7.710	7.770	6.553	1,312,588
2022-09-05	7.990	8.070	7.750	7.790	6.570	466,222
2022-09-02	8.180	8.190	7.970	8.000	6.654	678,114
2022-09-01	8.030	8.130	7.990	8.080	6.721	1,046,607
2022-08-31	8.030	8.195	8.015	8.180	6.804	1,040,723
2022-08-30	7.870	8.090	7.790	8.050	6.696	1,211,676
2022-08-29	7.970	8.040	7.760	7.810	6.496	830,647
2022-08-26	7.780	8.050	7.780	8.030	6.679	973,066
2022-08-25	7.810	7.940	7.805	7.860	6.538	684,609
2022-08-24	7.780	7.890	7.740	7.840	6.521	1,165,709
2022-08-23	7.880	8.035	7.795	7.810	6.496	1,618,498
2022-08-22	7.210	7.850	7.210	7.780	6.471	1,821,507
2022-08-19	7.200	7.270	7.150	7.270	6.047	553,631
2022-08-18	7.170	7.210	7.115	7.180	5.972	837,751
2022-08-17	7.100	7.150	7.040	7.130	5.931	680,904
2022-08-16	7.150	7.160	7.060	7.120	5.922	762,025
2022-08-15	7.110	7.160	6.950	6.950	5.781	1,093,410
2022-08-12	7.150	7.170	7.070	7.140	5.939	299,402
2022-08-11	7.210	7.260	7.160	7.190	5.981	266,966
2022-08-10	7.160	7.260	7.160	7.190	5.981	331,952
2022-08-09	7.200	7.290	7.170	7.230	6.014	484,484
2022-08-08	7.260	7.260	7.100	7.150	5.947	487,079
2022-08-05	7.400	7.450	7.260	7.290	6.064	583,302
2022-08-04	7.310	7.360	7.240	7.320	6.089	692,955
2022-08-03	7.250	7.360	7.240	7.290	6.064	827,734
2022-08-02	7.200	7.350	7.160	7.330	6.097	859,400
2022-08-01	7.230	7.260	7.160	7.160	5.956	1,104,751
2022-07-29	7.350	7.380	7.240	7.240	6.022	1,008,596
2022-07-28	7.520	7.540	7.320	7.320	6.089	713,854
2022-07-27	7.410	7.540	7.360	7.530	6.263	574,383
2022-07-26	7.300	7.410	7.280	7.410	6.164	484,961
2022-07-25	7.220	7.360	7.220	7.290	6.064	639,264
2022-07-22	7.090	7.280	7.090	7.250	6.031	789,443
2022-07-21	7.100	7.200	7.000	7.200	5.989	1,658,094
2022-07-20	7.550	7.560	7.270	7.280	6.056	2,352,508
2022-07-19	7.410	7.610	7.395	7.520	6.255	777,928
2022-07-18	7.630	7.660	7.380	7.410	6.164	956,336
2022-07-15	7.510	7.600	7.480	7.590	6.313	706,877

← NewerPage 18 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.