NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	7.690	7.690	7.520	7.590	7.053	592,125
2025-08-12	7.530	7.620	7.510	7.620	7.081	598,216
2025-08-11	7.550	7.610	7.545	7.570	7.034	1,403,593
2025-08-08	7.630	7.645	7.540	7.630	7.090	632,457
2025-08-07	7.540	7.620	7.520	7.600	7.062	629,708
2025-08-06	7.500	7.510	7.430	7.510	6.978	615,270
2025-08-05	7.470	7.540	7.360	7.530	6.997	739,089
2025-08-04	7.350	7.440	7.340	7.390	6.867	400,121
2025-08-01	7.420	7.440	7.340	7.390	6.867	564,463
2025-07-31	7.340	7.450	7.290	7.410	6.885	810,026
2025-07-30	7.240	7.350	7.240	7.330	6.811	502,587
2025-07-29	7.240	7.310	7.210	7.310	6.793	560,062
2025-07-28	7.310	7.350	7.260	7.300	6.783	498,653
2025-07-25	7.250	7.350	7.250	7.320	6.802	393,476
2025-07-24	7.350	7.350	7.220	7.310	6.793	685,864
2025-07-23	7.320	7.370	7.280	7.310	6.793	640,866
2025-07-22	7.320	7.330	7.240	7.310	6.793	533,842
2025-07-21	7.330	7.340	7.260	7.310	6.793	853,124
2025-07-18	7.320	7.380	7.310	7.340	6.820	1,206,072
2025-07-17	7.320	7.340	7.260	7.330	6.811	631,993
2025-07-16	7.220	7.270	7.210	7.250	6.737	477,837
2025-07-15	7.260	7.340	7.190	7.250	6.737	640,336
2025-07-14	7.160	7.230	7.130	7.210	6.700	492,930
2025-07-11	7.160	7.200	7.110	7.170	6.662	953,805
2025-07-10	7.120	7.170	7.060	7.160	6.653	662,159
2025-07-09	7.040	7.070	6.980	7.070	6.570	1,016,158
2025-07-08	7.090	7.110	7.030	7.080	6.579	865,234
2025-07-07	7.030	7.150	7.010	7.090	6.588	875,222
2025-07-04	7.080	7.150	7.030	7.080	6.579	706,974
2025-07-03	7.020	7.120	6.935	7.020	6.523	1,021,864
2025-07-02	7.040	7.210	6.990	7.160	6.653	1,539,531
2025-07-01	6.990	7.090	6.890	7.020	6.523	1,228,023
2025-06-30	6.670	7.100	6.595	7.080	6.579	3,822,122
2025-06-27	6.580	6.680	6.470	6.470	6.012	760,923
2025-06-26	6.440	6.560	6.440	6.540	6.077	619,917
2025-06-25	6.490	6.540	6.470	6.500	6.040	875,541
2025-06-24	6.550	6.610	6.485	6.500	6.040	640,695
2025-06-23	6.430	6.510	6.410	6.450	5.993	826,719
2025-06-20	6.430	6.515	6.420	6.500	6.040	2,627,640
2025-06-19	6.500	6.565	6.410	6.430	5.975	1,045,229
2025-06-18	6.580	6.690	6.520	6.520	6.058	1,203,567
2025-06-17	6.520	6.630	6.490	6.520	6.058	1,089,999
2025-06-16	6.570	6.580	6.490	6.500	6.040	1,021,949
2025-06-13	6.570	6.610	6.510	6.560	6.096	510,233
2025-06-12	6.590	6.660	6.520	6.630	6.161	1,364,312
2025-06-11	6.600	6.640	6.530	6.550	6.086	850,144
2025-06-10	6.660	6.690	6.580	6.600	6.133	1,477,632
2025-06-06	6.710	6.750	6.620	6.650	6.179	565,219
2025-06-05	6.800	6.800	6.700	6.730	6.254	972,190
2025-06-04	6.980	6.980	6.750	6.770	6.291	1,282,929
2025-06-03	6.890	7.030	6.870	6.960	6.467	1,066,865
2025-06-02	6.700	6.900	6.670	6.890	6.402	1,631,320
2025-05-30	6.690	6.795	6.640	6.730	6.254	1,732,571
2025-05-29	6.840	6.860	6.660	6.680	6.207	1,405,085
2025-05-28	6.970	6.970	6.790	6.810	6.328	751,661
2025-05-27	6.900	6.950	6.860	6.950	6.458	713,568
2025-05-26	6.870	6.910	6.850	6.870	6.384	397,589
2025-05-23	6.900	6.920	6.860	6.870	6.384	546,139
2025-05-22	6.860	6.885	6.830	6.880	6.393	722,768
2025-05-21	6.920	6.920	6.850	6.900	6.412	549,390

← NewerPage 6 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.