NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.480	7.550	7.450	7.460	7.235	891,417
2026-07-23	7.390	7.530	7.390	7.470	7.245	1,005,699
2026-07-22	7.340	7.420	7.320	7.390	7.167	919,301
2026-07-21	7.460	7.510	7.340	7.370	7.148	959,810
2026-07-20	7.330	7.440	7.300	7.440	7.216	877,142
2026-07-17	7.320	7.410	7.290	7.310	7.090	1,140,494
2026-07-16	7.250	7.330	7.240	7.310	7.090	1,459,963
2026-07-15	7.270	7.330	7.240	7.280	7.061	1,448,391
2026-07-14	7.210	7.300	7.180	7.270	7.051	584,677
2026-07-13	7.250	7.300	7.190	7.280	7.061	1,106,266
2026-07-10	7.210	7.260	7.110	7.210	6.993	1,399,228
2026-07-09	7.150	7.230	7.145	7.220	7.003	980,753
2026-07-08	7.110	7.220	7.050	7.200	6.983	1,674,166
2026-07-07	7.040	7.090	7.005	7.080	6.867	598,145
2026-07-06	7.120	7.120	6.970	7.040	6.828	643,090
2026-07-03	7.030	7.120	6.965	7.090	6.876	659,950
2026-07-02	7.010	7.070	6.980	7.040	6.828	962,831
2026-07-01	7.100	7.100	7.000	7.010	6.799	912,942
2026-06-30	7.000	7.090	7.000	7.060	6.847	1,006,497
2026-06-29	7.000	7.100	6.980	7.010	6.799	829,924
2026-06-26	6.930	7.040	6.920	7.000	6.789	771,152
2026-06-25	6.950	7.070	6.940	7.000	6.789	1,321,226
2026-06-24	6.940	7.000	6.900	6.900	6.692	1,151,112
2026-06-23	7.000	7.010	6.910	6.910	6.702	963,604
2026-06-22	6.910	7.100	6.900	6.980	6.770	920,685
2026-06-19	7.050	7.120	6.910	6.930	6.721	1,625,587
2026-06-18	6.970	7.030	6.920	6.990	6.779	1,123,924
2026-06-17	6.940	6.960	6.870	6.950	6.741	685,840
2026-06-16	6.890	6.950	6.880	6.940	6.731	729,343
2026-06-15	6.900	6.970	6.760	6.920	6.712	1,442,529
2026-06-12	7.000	7.090	6.955	6.990	6.779	562,241
2026-06-11	6.930	6.990	6.890	6.980	6.770	753,787
2026-06-10	6.800	7.050	6.790	6.890	6.682	1,278,020
2026-06-09	6.500	6.760	6.470	6.680	6.479	782,475
2026-06-05	6.500	6.590	6.440	6.590	6.391	617,609
2026-06-04	6.380	6.430	6.365	6.430	6.236	395,717
2026-06-03	6.400	6.460	6.360	6.400	6.207	759,697
2026-06-02	6.460	6.460	6.300	6.440	6.246	1,050,429
2026-06-01	6.620	6.685	6.460	6.500	6.304	836,187
2026-05-29	6.700	6.810	6.680	6.680	6.479	1,696,486
2026-05-28	6.880	6.880	6.740	6.790	6.585	803,472
2026-05-27	6.800	6.870	6.710	6.870	6.663	437,718
2026-05-26	6.840	6.910	6.760	6.780	6.576	785,196
2026-05-25	6.800	6.980	6.800	6.850	6.644	637,201
2026-05-22	6.800	6.860	6.780	6.810	6.605	452,746
2026-05-21	6.850	6.880	6.800	6.830	6.624	722,468
2026-05-20	6.750	6.840	6.730	6.760	6.556	514,682
2026-05-19	6.700	6.840	6.690	6.800	6.595	595,282
2026-05-18	6.630	6.690	6.600	6.680	6.479	476,667
2026-05-15	6.660	6.740	6.590	6.620	6.421	476,260
2026-05-14	6.600	6.600	6.480	6.570	6.372	484,915
2026-05-13	6.530	6.570	6.500	6.530	6.333	519,485
2026-05-12	6.600	6.600	6.460	6.540	6.343	608,522
2026-05-11	6.590	6.660	6.580	6.600	6.401	499,919
2026-05-08	6.740	6.780	6.610	6.640	6.440	425,684
2026-05-07	6.730	6.820	6.730	6.750	6.547	733,712
2026-05-06	6.770	6.790	6.700	6.790	6.585	1,108,025
2026-05-05	6.790	6.790	6.630	6.720	6.518	689,744
2026-05-04	6.700	6.810	6.700	6.790	6.585	495,787
2026-05-01	6.650	6.790	6.650	6.780	6.576	773,181

← NewerPage 2 of 22 · 1,267 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.