NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.820	6.820	6.670	6.720	6.381	792,998
2026-02-02	6.670	6.780	6.670	6.780	6.438	682,626
2026-01-30	6.680	6.760	6.670	6.730	6.391	1,406,699
2026-01-29	6.620	6.700	6.575	6.670	6.334	618,986
2026-01-28	6.680	6.685	6.580	6.610	6.277	382,654
2026-01-27	6.600	6.750	6.580	6.650	6.315	476,438
2026-01-23	6.600	6.660	6.600	6.620	6.286	905,049
2026-01-22	6.710	6.710	6.630	6.650	6.315	404,374
2026-01-21	6.570	6.680	6.490	6.650	6.315	1,061,600
2026-01-20	6.610	6.670	6.570	6.660	6.324	840,663
2026-01-19	6.650	6.710	6.620	6.620	6.286	467,330
2026-01-16	6.710	6.730	6.650	6.660	6.324	607,537
2026-01-15	6.740	6.740	6.620	6.680	6.343	996,869
2026-01-14	6.710	6.760	6.680	6.740	6.400	562,228
2026-01-13	6.700	6.820	6.700	6.760	6.419	536,028
2026-01-12	6.850	6.910	6.670	6.740	6.400	920,058
2026-01-09	6.840	6.890	6.820	6.860	6.514	572,553
2026-01-08	6.730	6.800	6.680	6.800	6.457	607,926
2026-01-07	6.680	6.790	6.640	6.700	6.362	916,981
2026-01-06	6.720	6.750	6.620	6.650	6.315	605,135
2026-01-05	6.850	6.850	6.730	6.730	6.391	474,599
2026-01-02	6.810	6.880	6.810	6.870	6.524	312,104
2025-12-31	6.850	6.900	6.820	6.860	6.514	266,518
2025-12-30	6.860	6.950	6.840	6.910	6.562	277,862
2025-12-29	6.820	6.880	6.810	6.840	6.495	476,989
2025-12-24	6.890	6.930	6.830	6.880	6.533	273,130
2025-12-23	6.900	7.010	6.820	6.950	6.600	828,500
2025-12-22	6.910	6.990	6.910	6.970	6.619	389,501
2025-12-19	6.960	6.990	6.905	6.960	6.609	1,331,519
2025-12-18	6.880	6.980	6.835	6.900	6.552	1,264,610
2025-12-17	6.950	6.950	6.830	6.910	6.562	806,198
2025-12-16	6.890	6.960	6.870	6.920	6.571	675,832
2025-12-15	6.880	7.030	6.880	6.950	6.600	975,837
2025-12-12	6.910	6.990	6.875	6.900	6.552	873,406
2025-12-11	6.800	6.890	6.790	6.820	6.476	715,829
2025-12-10	6.790	6.800	6.710	6.780	6.438	942,212
2025-12-09	6.700	6.820	6.700	6.760	6.419	1,053,441
2025-12-08	6.660	6.760	6.660	6.700	6.362	773,822
2025-12-05	6.820	6.850	6.680	6.720	6.381	1,047,107
2025-12-04	6.990	7.110	6.810	6.880	6.533	1,000,671
2025-12-03	7.110	7.200	6.990	7.020	6.666	843,462
2025-12-02	7.100	7.240	7.100	7.160	6.799	641,304
2025-12-01	7.100	7.230	7.100	7.230	6.865	585,594
2025-11-28	7.140	7.170	7.110	7.170	6.808	428,497
2025-11-27	7.250	7.250	7.100	7.180	6.818	618,355
2025-11-26	7.180	7.250	7.160	7.190	6.827	582,825
2025-11-25	7.080	7.130	7.030	7.090	6.732	432,773
2025-11-24	7.160	7.190	7.090	7.140	6.780	1,217,721
2025-11-21	7.250	7.250	7.070	7.070	6.713	733,523
2025-11-20	7.230	7.370	7.210	7.250	6.884	635,310
2025-11-19	7.360	7.420	7.260	7.300	6.932	576,540
2025-11-18	7.500	7.530	7.370	7.440	7.065	578,097
2025-11-17	7.380	7.520	7.380	7.460	7.084	625,032
2025-11-14	7.460	7.470	7.370	7.440	7.065	670,645
2025-11-13	7.500	7.600	7.295	7.400	7.027	518,681
2025-11-12	7.480	7.565	7.410	7.550	7.169	497,376
2025-11-11	7.460	7.470	7.380	7.430	7.055	378,301
2025-11-10	7.470	7.480	7.400	7.440	7.065	379,715
2025-11-07	7.550	7.640	7.470	7.490	7.112	869,773
2025-11-06	7.420	7.660	7.420	7.540	7.160	1,228,793

← NewerPage 4 of 5 · 253 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.