NIB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.990 | 6.010 | 5.925 | 5.940 | 5.413 | 1,110,585 |
| 2025-02-20 | 5.860 | 5.900 | 5.820 | 5.880 | 5.359 | 1,055,509 |
| 2025-02-19 | 5.990 | 5.990 | 5.850 | 5.880 | 5.359 | 1,789,271 |
| 2025-02-18 | 5.930 | 5.950 | 5.870 | 5.940 | 5.413 | 955,524 |
| 2025-02-17 | 5.970 | 6.030 | 5.930 | 5.940 | 5.413 | 1,029,702 |
| 2025-02-14 | 5.950 | 6.000 | 5.930 | 6.000 | 5.468 | 993,377 |
| 2025-02-13 | 5.890 | 5.905 | 5.830 | 5.890 | 5.368 | 986,678 |
| 2025-02-12 | 5.890 | 5.940 | 5.820 | 5.870 | 5.349 | 1,175,589 |
| 2025-02-11 | 5.830 | 5.840 | 5.790 | 5.800 | 5.286 | 608,954 |
| 2025-02-10 | 5.820 | 5.860 | 5.780 | 5.780 | 5.267 | 962,311 |
| 2025-02-07 | 5.860 | 5.920 | 5.790 | 5.920 | 5.395 | 1,451,019 |
| 2025-02-06 | 5.750 | 5.830 | 5.730 | 5.830 | 5.313 | 958,472 |
| 2025-02-05 | 5.670 | 5.730 | 5.645 | 5.720 | 5.213 | 783,555 |
| 2025-02-04 | 5.680 | 5.710 | 5.620 | 5.620 | 5.122 | 694,714 |
| 2025-02-03 | 5.660 | 5.725 | 5.640 | 5.660 | 5.158 | 622,085 |
| 2025-01-31 | 5.780 | 5.820 | 5.730 | 5.780 | 5.267 | 1,074,114 |
| 2025-01-30 | 5.690 | 5.760 | 5.680 | 5.730 | 5.222 | 788,627 |
| 2025-01-29 | 5.500 | 5.640 | 5.500 | 5.610 | 5.112 | 931,105 |
| 2025-01-28 | 5.450 | 5.550 | 5.450 | 5.500 | 5.012 | 870,658 |
| 2025-01-24 | 5.550 | 5.580 | 5.430 | 5.450 | 4.967 | 1,265,625 |
| 2025-01-23 | 5.490 | 5.540 | 5.450 | 5.510 | 5.021 | 1,441,035 |
| 2025-01-22 | 5.510 | 5.550 | 5.510 | 5.510 | 5.021 | 680,959 |
| 2025-01-21 | 5.550 | 5.570 | 5.500 | 5.510 | 5.021 | 478,295 |
| 2025-01-20 | 5.540 | 5.570 | 5.490 | 5.530 | 5.040 | 628,957 |
| 2025-01-17 | 5.470 | 5.570 | 5.470 | 5.520 | 5.030 | 608,399 |
| 2025-01-16 | 5.570 | 5.570 | 5.470 | 5.480 | 4.994 | 860,745 |
| 2025-01-15 | 5.530 | 5.635 | 5.440 | 5.460 | 4.976 | 2,690,981 |
| 2025-01-14 | 5.420 | 5.550 | 5.420 | 5.540 | 5.049 | 582,804 |
| 2025-01-13 | 5.430 | 5.480 | 5.400 | 5.400 | 4.921 | 668,762 |
| 2025-01-10 | 5.530 | 5.540 | 5.450 | 5.480 | 4.994 | 687,990 |
| 2025-01-09 | 5.560 | 5.590 | 5.490 | 5.520 | 5.030 | 964,600 |
| 2025-01-08 | 5.570 | 5.620 | 5.550 | 5.590 | 5.094 | 643,277 |
| 2025-01-07 | 5.560 | 5.600 | 5.540 | 5.580 | 5.085 | 538,893 |
| 2025-01-06 | 5.580 | 5.615 | 5.550 | 5.560 | 5.067 | 677,555 |
| 2025-01-03 | 5.520 | 5.595 | 5.510 | 5.570 | 5.076 | 627,258 |
| 2025-01-02 | 5.470 | 5.530 | 5.460 | 5.520 | 5.030 | 532,191 |
| 2024-12-31 | 5.490 | 5.560 | 5.470 | 5.480 | 4.994 | 461,029 |
| 2024-12-30 | 5.570 | 5.580 | 5.485 | 5.540 | 5.049 | 1,050,718 |
| 2024-12-27 | 5.630 | 5.670 | 5.560 | 5.590 | 5.094 | 589,479 |
| 2024-12-24 | 5.550 | 5.570 | 5.510 | 5.560 | 5.067 | 307,090 |
| 2024-12-23 | 5.470 | 5.550 | 5.460 | 5.550 | 5.058 | 478,352 |
| 2024-12-20 | 5.490 | 5.540 | 5.460 | 5.490 | 5.003 | 2,494,623 |
| 2024-12-19 | 5.390 | 5.540 | 5.360 | 5.490 | 5.003 | 1,610,514 |
| 2024-12-18 | 5.590 | 5.610 | 5.470 | 5.470 | 4.985 | 1,133,643 |
| 2024-12-17 | 5.530 | 5.680 | 5.530 | 5.610 | 5.112 | 854,511 |
| 2024-12-16 | 5.600 | 5.615 | 5.515 | 5.530 | 5.040 | 1,965,623 |
| 2024-12-13 | 5.570 | 5.640 | 5.570 | 5.600 | 5.103 | 736,315 |
| 2024-12-12 | 5.550 | 5.610 | 5.530 | 5.580 | 5.085 | 991,097 |
| 2024-12-11 | 5.550 | 5.690 | 5.550 | 5.550 | 5.058 | 1,280,891 |
| 2024-12-10 | 5.610 | 5.640 | 5.480 | 5.560 | 5.067 | 739,100 |
| 2024-12-09 | 5.610 | 5.670 | 5.605 | 5.610 | 5.112 | 1,285,432 |
| 2024-12-06 | 5.520 | 5.620 | 5.520 | 5.610 | 5.112 | 2,994,223 |
| 2024-12-05 | 5.460 | 5.515 | 5.430 | 5.510 | 5.021 | 3,070,864 |
| 2024-12-04 | 5.590 | 5.610 | 5.460 | 5.470 | 4.985 | 2,032,808 |
| 2024-12-03 | 5.660 | 5.680 | 5.600 | 5.630 | 5.131 | 1,362,289 |
| 2024-12-02 | 5.700 | 5.770 | 5.590 | 5.600 | 5.103 | 3,125,798 |
| 2024-11-29 | 5.730 | 5.740 | 5.650 | 5.680 | 5.176 | 881,300 |
| 2024-11-28 | 5.650 | 5.750 | 5.575 | 5.700 | 5.194 | 1,716,701 |
| 2024-11-27 | 5.590 | 5.615 | 5.550 | 5.560 | 5.067 | 1,958,942 |
| 2024-11-26 | 5.640 | 5.670 | 5.550 | 5.560 | 5.067 | 1,149,859 |
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.