NIB Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	6.920	6.920	6.850	6.900	6.412	549,390
2025-05-20	6.890	6.900	6.830	6.860	6.374	444,440
2025-05-19	6.840	6.900	6.820	6.860	6.374	428,638
2025-05-16	6.850	6.940	6.850	6.880	6.393	911,160
2025-05-15	6.840	6.850	6.780	6.830	6.346	988,453
2025-05-14	6.810	6.860	6.790	6.820	6.337	3,473,320
2025-05-13	6.940	6.970	6.810	6.840	6.356	794,162
2025-05-12	6.930	6.940	6.880	6.910	6.421	824,454
2025-05-09	6.910	6.920	6.790	6.900	6.412	1,579,051
2025-05-08	6.980	7.040	6.920	6.950	6.458	1,165,770
2025-05-07	6.950	6.960	6.835	6.960	6.467	2,401,492
2025-05-06	6.880	6.940	6.860	6.860	6.374	680,313
2025-05-05	6.930	6.940	6.780	6.870	6.384	838,764
2025-05-02	6.900	6.940	6.880	6.910	6.421	972,711
2025-05-01	6.800	6.950	6.790	6.890	6.402	842,903
2025-04-30	6.930	6.950	6.800	6.840	6.356	1,369,195
2025-04-29	6.900	6.930	6.880	6.920	6.430	980,060
2025-04-28	6.910	6.950	6.885	6.900	6.412	2,118,579
2025-04-24	6.880	6.920	6.880	6.910	6.421	830,582
2025-04-23	6.880	6.890	6.860	6.880	6.393	1,192,850
2025-04-22	6.810	6.810	6.755	6.800	6.319	545,803
2025-04-17	6.860	6.870	6.790	6.840	6.356	646,589
2025-04-16	6.770	6.880	6.750	6.850	6.365	1,733,863
2025-04-15	6.810	6.860	6.790	6.790	6.309	680,753
2025-04-14	6.770	6.885	6.740	6.820	6.337	566,729
2025-04-11	6.820	6.890	6.750	6.750	6.272	965,730
2025-04-10	6.940	6.990	6.870	6.940	6.449	1,101,393
2025-04-09	6.710	6.720	6.580	6.690	6.216	2,030,179
2025-04-08	6.600	6.670	6.520	6.660	6.189	2,316,204
2025-04-07	6.560	6.770	6.520	6.640	6.170	2,387,972
2025-04-04	6.790	6.910	6.730	6.900	6.412	2,142,366
2025-04-03	6.840	6.900	6.765	6.900	6.412	1,127,090
2025-04-02	6.840	6.960	6.840	6.880	6.393	2,009,179
2025-04-01	6.870	6.900	6.810	6.860	6.374	1,107,120
2025-03-31	6.810	6.890	6.790	6.850	6.365	1,517,085
2025-03-28	6.720	6.860	6.710	6.860	6.374	1,833,058
2025-03-27	6.710	6.760	6.680	6.720	6.244	871,753
2025-03-26	6.670	6.790	6.670	6.720	6.244	2,013,190
2025-03-25	6.700	6.745	6.640	6.660	6.189	1,794,616
2025-03-24	6.670	6.720	6.650	6.680	6.207	1,041,134
2025-03-21	6.510	6.700	6.460	6.660	6.189	8,077,667
2025-03-20	6.520	6.560	6.450	6.510	6.049	1,464,211
2025-03-19	6.460	6.550	6.420	6.460	6.003	796,660
2025-03-18	6.480	6.495	6.370	6.450	5.993	1,413,285
2025-03-17	6.410	6.430	6.250	6.380	5.928	1,162,835
2025-03-14	6.350	6.430	6.240	6.430	5.975	908,350
2025-03-13	6.300	6.350	6.250	6.310	5.863	1,038,715
2025-03-12	6.260	6.340	6.230	6.260	5.817	1,193,915
2025-03-11	6.440	6.480	6.285	6.390	5.938	1,240,705
2025-03-10	6.450	6.510	6.420	6.490	6.031	1,210,999
2025-03-07	6.550	6.550	6.440	6.440	5.984	1,153,661
2025-03-06	6.590	6.700	6.550	6.590	6.123	1,597,229
2025-03-05	6.630	6.760	6.630	6.750	6.151	1,825,445
2025-03-04	6.660	6.760	6.620	6.730	6.133	1,207,946
2025-03-03	6.670	6.750	6.630	6.750	6.151	1,627,447
2025-02-28	6.740	6.780	6.600	6.680	6.088	2,078,248
2025-02-27	6.770	6.800	6.640	6.750	6.151	3,543,985
2025-02-26	6.490	6.510	6.290	6.350	5.787	832,843
2025-02-25	6.640	6.655	6.440	6.520	5.942	1,656,495
2025-02-24	6.300	6.880	6.270	6.680	6.088	4,493,249

← NewerPage 7 of 22 · 1,266 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.