NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	7.530	7.550	7.460	7.540	6.272	554,258
2022-07-13	7.730	7.730	7.510	7.540	6.272	567,470
2022-07-12	7.580	7.710	7.480	7.660	6.372	683,335
2022-07-11	7.440	7.540	7.420	7.450	6.197	545,874
2022-07-08	7.390	7.500	7.390	7.460	6.205	463,856
2022-07-07	7.530	7.620	7.480	7.520	6.255	491,731
2022-07-06	7.420	7.545	7.400	7.510	6.247	708,578
2022-07-05	7.360	7.430	7.280	7.390	6.147	752,926
2022-07-04	7.500	7.550	7.410	7.460	6.205	562,091
2022-07-01	7.400	7.470	7.355	7.360	6.122	645,243
2022-06-30	7.490	7.500	7.380	7.380	6.139	790,340
2022-06-29	7.430	7.480	7.300	7.420	6.172	1,005,434
2022-06-28	7.400	7.500	7.310	7.440	6.189	1,137,206
2022-06-27	7.410	7.480	7.370	7.410	6.164	765,579
2022-06-24	7.330	7.430	7.230	7.370	6.130	667,649
2022-06-23	7.400	7.430	7.260	7.310	6.080	782,314
2022-06-22	7.140	7.300	7.120	7.240	6.022	972,313
2022-06-21	7.240	7.290	7.190	7.290	6.064	1,283,178
2022-06-20	7.300	7.300	7.110	7.120	5.922	848,359
2022-06-17	7.130	7.190	7.060	7.130	5.931	1,224,929
2022-06-16	7.340	7.340	7.190	7.240	6.022	1,570,068
2022-06-15	7.010	7.210	7.000	7.180	5.972	918,644
2022-06-14	7.000	7.040	6.890	7.020	5.839	1,481,902
2022-06-10	7.450	7.450	7.100	7.170	5.964	1,348,867
2022-06-09	7.420	7.450	7.315	7.420	6.172	957,526
2022-06-08	7.360	7.475	7.330	7.440	6.189	736,459
2022-06-07	7.350	7.445	7.300	7.320	6.089	563,279
2022-06-06	7.350	7.380	7.290	7.350	6.114	531,024
2022-06-03	7.350	7.370	7.240	7.350	6.114	465,499
2022-06-02	7.330	7.410	7.310	7.370	6.130	848,460
2022-06-01	7.490	7.580	7.420	7.480	6.222	891,799
2022-05-31	7.410	7.470	7.320	7.390	6.147	1,378,510
2022-05-30	7.500	7.500	7.360	7.410	6.164	610,177
2022-05-27	7.500	7.500	7.330	7.360	6.122	365,287
2022-05-26	7.430	7.450	7.260	7.270	6.047	949,748
2022-05-25	7.260	7.420	7.230	7.420	6.172	730,497
2022-05-24	7.160	7.270	7.150	7.200	5.989	974,722
2022-05-23	7.140	7.260	7.140	7.200	5.989	313,272
2022-05-20	6.980	7.200	6.920	7.170	5.964	408,956
2022-05-19	7.090	7.220	7.080	7.150	5.947	488,313
2022-05-18	7.200	7.280	7.140	7.170	5.964	685,610
2022-05-17	7.200	7.250	7.160	7.250	6.031	1,160,021
2022-05-16	7.280	7.280	7.090	7.150	5.947	597,118
2022-05-13	7.150	7.280	7.070	7.280	6.056	1,513,928
2022-05-12	7.250	7.250	7.080	7.130	5.931	1,067,574
2022-05-11	7.100	7.240	7.060	7.240	6.022	1,420,867
2022-05-10	7.120	7.200	7.075	7.200	5.989	1,286,742
2022-05-09	7.170	7.240	7.100	7.130	5.931	946,441
2022-05-06	7.220	7.290	7.130	7.200	5.989	1,254,052
2022-05-05	7.090	7.250	7.040	7.230	6.014	783,280
2022-05-04	7.120	7.120	7.020	7.120	5.922	1,013,947
2022-05-03	7.060	7.180	6.995	7.020	5.839	1,133,406
2022-05-02	7.030	7.120	7.015	7.070	5.881	940,331
2022-04-29	7.010	7.080	6.980	7.080	5.889	611,332
2022-04-28	7.030	7.100	6.990	7.010	5.831	672,809
2022-04-27	6.780	7.020	6.730	6.990	5.814	2,048,338
2022-04-26	6.840	6.850	6.770	6.770	5.631	458,435
2022-04-22	6.810	6.900	6.770	6.860	5.706	925,332
2022-04-21	6.760	6.860	6.710	6.830	5.681	1,528,500
2022-04-20	6.630	6.740	6.620	6.660	5.540	856,658

← NewerPage 19 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.