NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6.630	6.740	6.620	6.660	5.540	856,658
2022-04-19	6.490	6.640	6.450	6.630	5.515	442,307
2022-04-14	6.440	6.600	6.395	6.520	5.423	460,061
2022-04-13	6.320	6.420	6.320	6.390	5.315	308,698
2022-04-12	6.450	6.480	6.355	6.390	5.315	268,996
2022-04-11	6.360	6.470	6.350	6.450	5.365	253,397
2022-04-08	6.440	6.440	6.360	6.410	5.332	189,218
2022-04-07	6.430	6.440	6.370	6.420	5.340	256,481
2022-04-06	6.420	6.510	6.405	6.440	5.357	380,514
2022-04-05	6.340	6.480	6.320	6.440	5.357	402,613
2022-04-04	6.270	6.430	6.270	6.340	5.274	588,817
2022-04-01	6.310	6.360	6.280	6.280	5.224	486,104
2022-03-31	6.450	6.460	6.360	6.360	5.290	781,244
2022-03-30	6.460	6.490	6.390	6.430	5.348	455,982
2022-03-29	6.500	6.500	6.350	6.450	5.365	377,689
2022-03-28	6.500	6.500	6.380	6.380	5.307	450,459
2022-03-25	6.420	6.490	6.420	6.450	5.365	1,385,920
2022-03-24	6.410	6.490	6.350	6.420	5.340	626,404
2022-03-23	6.690	6.700	6.480	6.480	5.390	282,107
2022-03-22	6.750	6.750	6.500	6.500	5.407	389,072
2022-03-21	6.780	6.780	6.520	6.570	5.465	528,736
2022-03-18	6.750	6.790	6.610	6.640	5.523	1,319,878
2022-03-17	6.800	6.870	6.740	6.770	5.631	677,080
2022-03-16	6.580	6.780	6.560	6.750	5.615	666,076
2022-03-15	6.480	6.700	6.480	6.600	5.490	832,370
2022-03-14	6.360	6.480	6.250	6.480	5.390	572,068
2022-03-11	6.280	6.330	6.150	6.220	5.174	814,941
2022-03-10	6.320	6.385	6.280	6.320	5.257	806,115
2022-03-09	6.300	6.340	6.220	6.310	5.249	321,793
2022-03-08	6.360	6.400	6.230	6.250	5.199	451,207
2022-03-07	6.340	6.410	6.210	6.260	5.207	472,222
2022-03-04	6.290	6.360	6.210	6.340	5.274	511,832
2022-03-03	6.500	6.520	6.360	6.360	5.290	563,816
2022-03-02	6.530	6.610	6.450	6.480	5.299	960,074
2022-03-01	6.500	6.705	6.500	6.670	5.454	526,346
2022-02-28	6.670	6.720	6.430	6.530	5.339	650,121
2022-02-25	6.640	6.640	6.410	6.450	5.274	571,548
2022-02-24	6.690	6.790	6.640	6.650	5.438	1,006,307
2022-02-23	6.610	6.820	6.540	6.810	5.568	679,369
2022-02-22	6.550	6.780	6.540	6.780	5.544	957,809
2022-02-21	6.430	6.650	6.430	6.630	5.421	513,829
2022-02-18	6.570	6.690	6.550	6.640	5.429	331,174
2022-02-17	6.720	6.770	6.590	6.610	5.405	255,725
2022-02-16	6.710	6.800	6.600	6.720	5.495	516,323
2022-02-15	6.430	6.605	6.420	6.580	5.380	292,438
2022-02-14	6.570	6.590	6.500	6.570	5.372	280,501
2022-02-11	6.530	6.640	6.530	6.580	5.380	324,819
2022-02-10	6.720	6.750	6.660	6.700	5.478	413,610
2022-02-09	6.500	6.630	6.470	6.630	5.421	587,831
2022-02-08	6.310	6.600	6.310	6.500	5.315	427,781
2022-02-07	6.350	6.550	6.350	6.510	5.323	340,179
2022-02-04	6.420	6.520	6.390	6.520	5.331	763,273
2022-02-03	6.260	6.440	6.260	6.440	5.266	370,888
2022-02-02	6.280	6.410	6.270	6.360	5.200	506,689
2022-02-01	6.230	6.430	6.200	6.380	5.217	520,575
2022-01-31	6.350	6.350	6.070	6.230	5.094	2,102,418
2022-01-28	6.460	6.630	6.340	6.630	5.421	2,436,168
2022-01-27	6.420	6.530	6.190	6.280	5.135	725,952
2022-01-25	6.340	6.410	6.250	6.340	5.184	812,044
2022-01-24	6.450	6.530	6.410	6.470	5.290	611,634

← NewerPage 20 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.