NIB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.290 | 7.370 | 7.275 | 7.350 | 6.979 | 499,168 |
| 2025-11-04 | 7.370 | 7.390 | 7.240 | 7.270 | 6.903 | 465,056 |
| 2025-11-03 | 7.510 | 7.520 | 7.315 | 7.400 | 7.027 | 467,713 |
| 2025-10-31 | 7.550 | 7.595 | 7.480 | 7.540 | 7.160 | 715,293 |
| 2025-10-30 | 7.420 | 7.560 | 7.390 | 7.540 | 7.160 | 690,208 |
| 2025-10-29 | 7.400 | 7.570 | 7.400 | 7.450 | 7.074 | 730,343 |
| 2025-10-28 | 7.440 | 7.500 | 7.390 | 7.470 | 7.093 | 369,973 |
| 2025-10-27 | 7.330 | 7.420 | 7.290 | 7.390 | 7.017 | 778,378 |
| 2025-10-24 | 7.390 | 7.400 | 7.270 | 7.310 | 6.941 | 566,281 |
| 2025-10-23 | 7.260 | 7.440 | 7.260 | 7.390 | 7.017 | 521,782 |
| 2025-10-22 | 7.300 | 7.310 | 7.220 | 7.300 | 6.932 | 476,384 |
| 2025-10-21 | 7.320 | 7.370 | 7.260 | 7.330 | 6.960 | 372,748 |
| 2025-10-20 | 7.240 | 7.420 | 7.220 | 7.260 | 6.894 | 639,774 |
| 2025-10-17 | 7.390 | 7.420 | 7.230 | 7.270 | 6.903 | 345,872 |
| 2025-10-16 | 7.380 | 7.480 | 7.220 | 7.480 | 7.103 | 638,403 |
| 2025-10-15 | 7.380 | 7.475 | 7.330 | 7.390 | 7.017 | 630,907 |
| 2025-10-14 | 7.300 | 7.400 | 7.225 | 7.380 | 7.008 | 580,044 |
| 2025-10-13 | 7.500 | 7.570 | 7.440 | 7.460 | 7.084 | 412,124 |
| 2025-10-10 | 7.420 | 7.540 | 7.420 | 7.530 | 7.150 | 415,333 |
| 2025-10-09 | 7.580 | 7.580 | 7.480 | 7.510 | 7.131 | 484,224 |
| 2025-10-08 | 7.540 | 7.560 | 7.450 | 7.510 | 7.131 | 436,346 |
| 2025-10-07 | 7.500 | 7.570 | 7.450 | 7.540 | 7.160 | 608,419 |
| 2025-10-06 | 7.510 | 7.560 | 7.480 | 7.480 | 7.103 | 252,060 |
| 2025-10-03 | 7.470 | 7.550 | 7.460 | 7.530 | 7.150 | 405,219 |
| 2025-10-02 | 7.480 | 7.570 | 7.440 | 7.520 | 7.141 | 510,078 |
| 2025-10-01 | 7.390 | 7.480 | 7.360 | 7.450 | 7.074 | 391,213 |
| 2025-09-30 | 7.430 | 7.470 | 7.390 | 7.420 | 7.046 | 1,417,919 |
| 2025-09-29 | 7.420 | 7.530 | 7.400 | 7.500 | 7.122 | 409,136 |
| 2025-09-26 | 7.380 | 7.420 | 7.330 | 7.420 | 7.046 | 415,537 |
| 2025-09-25 | 7.400 | 7.410 | 7.330 | 7.350 | 6.979 | 455,863 |
| 2025-09-24 | 7.440 | 7.470 | 7.390 | 7.460 | 7.084 | 453,954 |
| 2025-09-23 | 7.430 | 7.540 | 7.360 | 7.490 | 7.112 | 527,306 |
| 2025-09-22 | 7.470 | 7.580 | 7.470 | 7.510 | 7.131 | 590,151 |
| 2025-09-19 | 7.520 | 7.620 | 7.500 | 7.620 | 7.236 | 2,696,823 |
| 2025-09-18 | 7.590 | 7.590 | 7.440 | 7.480 | 7.103 | 584,556 |
| 2025-09-17 | 7.540 | 7.600 | 7.510 | 7.570 | 7.188 | 804,445 |
| 2025-09-16 | 7.600 | 7.630 | 7.500 | 7.580 | 7.198 | 378,701 |
| 2025-09-15 | 7.530 | 7.600 | 7.465 | 7.590 | 7.207 | 929,895 |
| 2025-09-12 | 7.500 | 7.570 | 7.470 | 7.530 | 7.150 | 557,114 |
| 2025-09-11 | 7.430 | 7.500 | 7.360 | 7.460 | 7.084 | 521,835 |
| 2025-09-10 | 7.310 | 7.440 | 7.290 | 7.440 | 7.065 | 851,707 |
| 2025-09-09 | 7.310 | 7.325 | 7.290 | 7.310 | 6.941 | 571,508 |
| 2025-09-08 | 7.300 | 7.350 | 7.230 | 7.310 | 6.941 | 738,664 |
| 2025-09-05 | 7.400 | 7.400 | 7.310 | 7.370 | 6.998 | 1,160,363 |
| 2025-09-04 | 7.420 | 7.440 | 7.280 | 7.330 | 6.960 | 1,047,355 |
| 2025-09-03 | 7.490 | 7.540 | 7.420 | 7.460 | 6.932 | 816,293 |
| 2025-09-02 | 7.580 | 7.610 | 7.500 | 7.540 | 7.006 | 789,231 |
| 2025-09-01 | 7.630 | 7.730 | 7.580 | 7.630 | 7.090 | 892,037 |
| 2025-08-29 | 7.460 | 7.750 | 7.400 | 7.680 | 7.136 | 2,150,708 |
| 2025-08-28 | 7.550 | 7.695 | 7.370 | 7.460 | 6.932 | 783,717 |
| 2025-08-27 | 7.620 | 7.880 | 7.480 | 7.540 | 7.006 | 837,950 |
| 2025-08-26 | 7.890 | 7.980 | 7.540 | 7.560 | 7.025 | 2,081,304 |
| 2025-08-25 | 7.920 | 8.260 | 7.830 | 7.920 | 7.359 | 1,796,069 |
| 2025-08-22 | 7.700 | 7.740 | 7.650 | 7.710 | 7.164 | 739,140 |
| 2025-08-21 | 7.630 | 7.770 | 7.620 | 7.700 | 7.155 | 910,481 |
| 2025-08-20 | 7.550 | 7.630 | 7.530 | 7.570 | 7.034 | 2,194,989 |
| 2025-08-19 | 7.580 | 7.610 | 7.510 | 7.520 | 6.988 | 789,809 |
| 2025-08-18 | 7.640 | 7.680 | 7.580 | 7.600 | 7.062 | 566,644 |
| 2025-08-15 | 7.540 | 7.670 | 7.540 | 7.660 | 7.118 | 525,891 |
| 2025-08-14 | 7.600 | 7.630 | 7.530 | 7.560 | 7.025 | 624,392 |
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.