NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.620	6.650	6.530	6.540	5.348	489,109
2022-01-20	6.770	6.810	6.625	6.700	5.478	773,839
2022-01-19	6.660	6.900	6.660	6.840	5.593	681,979
2022-01-18	6.820	6.880	6.720	6.720	5.495	429,730
2022-01-17	6.770	6.830	6.700	6.820	5.577	376,843
2022-01-14	6.810	6.910	6.765	6.780	5.544	407,001
2022-01-13	6.910	6.970	6.840	6.890	5.634	339,462
2022-01-12	7.120	7.120	6.970	6.990	5.716	347,626
2022-01-11	7.070	7.110	7.010	7.010	5.732	279,544
2022-01-10	7.120	7.160	7.020	7.040	5.756	225,111
2022-01-07	7.110	7.240	7.065	7.230	5.912	569,858
2022-01-06	7.080	7.150	6.940	6.970	5.699	363,682
2022-01-05	7.290	7.290	7.160	7.160	5.855	354,423
2022-01-04	7.120	7.280	7.040	7.280	5.953	291,474
2021-12-31	7.050	7.100	7.010	7.010	5.732	383,363
2021-12-30	7.200	7.230	7.050	7.130	5.830	368,602
2021-12-29	7.030	7.200	7.030	7.200	5.887	520,514
2021-12-24	7.100	7.100	7.010	7.030	5.748	108,358
2021-12-23	6.940	7.060	6.940	7.020	5.740	190,963
2021-12-22	6.890	6.935	6.840	6.930	5.667	557,634
2021-12-21	6.930	7.010	6.860	6.970	5.699	565,731
2021-12-20	6.880	6.940	6.850	6.900	5.642	430,515
2021-12-17	7.000	7.030	6.910	6.920	5.658	713,004
2021-12-16	6.870	6.970	6.840	6.900	5.642	740,670
2021-12-15	7.070	7.100	6.890	6.910	5.650	347,924
2021-12-14	7.000	7.060	6.830	7.050	5.765	434,770
2021-12-13	7.150	7.150	6.860	6.860	5.609	423,637
2021-12-10	7.120	7.120	6.920	7.100	5.806	857,812
2021-12-09	6.700	6.850	6.680	6.770	5.536	1,327,547
2021-12-08	6.730	6.770	6.630	6.690	5.470	918,497
2021-12-07	7.080	7.080	6.730	6.790	5.552	958,648
2021-12-06	6.960	7.040	6.850	6.930	5.667	447,421
2021-12-03	7.070	7.070	6.870	6.960	5.691	512,817
2021-12-02	6.960	7.070	6.930	6.930	5.667	478,646
2021-12-01	7.030	7.160	7.000	7.050	5.765	641,714
2021-11-30	6.880	7.030	6.880	7.000	5.724	1,336,753
2021-11-29	6.850	6.900	6.820	6.850	5.601	621,229
2021-11-26	7.080	7.140	6.870	6.880	5.626	467,717
2021-11-25	6.970	7.020	6.920	7.020	5.740	304,181
2021-11-24	7.000	7.050	6.970	7.000	5.724	333,613
2021-11-23	7.040	7.110	7.040	7.050	5.765	402,451
2021-11-22	7.010	7.090	7.010	7.090	5.797	357,330
2021-11-19	7.000	7.100	7.000	7.100	5.806	239,024
2021-11-18	7.020	7.090	7.000	7.090	5.797	399,110
2021-11-17	7.010	7.045	6.960	7.040	5.756	460,828
2021-11-16	7.070	7.090	6.960	7.010	5.732	456,844
2021-11-15	7.200	7.260	7.130	7.180	5.871	353,539
2021-11-12	7.080	7.210	7.080	7.150	5.846	253,387
2021-11-11	7.300	7.310	7.175	7.250	5.928	519,335
2021-11-10	7.310	7.340	7.235	7.270	5.945	573,489
2021-11-09	7.200	7.300	7.200	7.290	5.961	506,703
2021-11-08	7.300	7.350	7.170	7.300	5.969	567,847
2021-11-05	7.310	7.410	7.250	7.300	5.969	1,059,000
2021-11-04	6.720	7.170	6.720	7.140	5.838	1,250,807
2021-11-03	6.780	6.830	6.710	6.750	5.519	592,929
2021-11-02	6.720	6.850	6.680	6.720	5.495	434,222
2021-11-01	6.730	6.790	6.655	6.680	5.462	669,760
2021-10-29	6.690	6.700	6.580	6.620	5.413	443,476
2021-10-28	6.690	6.730	6.640	6.690	5.470	354,835
2021-10-27	6.680	6.770	6.660	6.740	5.511	520,650

← NewerPage 21 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.