NIB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.640 | 5.670 | 5.590 | 5.630 | 5.131 | 1,348,655 |
| 2024-11-22 | 5.620 | 5.660 | 5.560 | 5.600 | 5.103 | 912,014 |
| 2024-11-21 | 5.700 | 5.750 | 5.535 | 5.570 | 5.076 | 1,040,138 |
| 2024-11-20 | 5.730 | 5.750 | 5.640 | 5.640 | 5.140 | 664,185 |
| 2024-11-19 | 5.720 | 5.810 | 5.700 | 5.750 | 5.240 | 555,437 |
| 2024-11-18 | 5.750 | 5.780 | 5.700 | 5.730 | 5.222 | 794,690 |
| 2024-11-15 | 5.780 | 5.810 | 5.740 | 5.790 | 5.277 | 520,060 |
| 2024-11-14 | 5.700 | 5.760 | 5.690 | 5.710 | 5.204 | 1,045,229 |
| 2024-11-13 | 5.640 | 5.800 | 5.610 | 5.700 | 5.194 | 1,639,921 |
| 2024-11-12 | 5.700 | 6.040 | 5.580 | 5.960 | 5.431 | 2,397,746 |
| 2024-11-11 | 6.100 | 6.140 | 5.990 | 6.000 | 5.468 | 658,341 |
| 2024-11-08 | 6.080 | 6.140 | 6.070 | 6.080 | 5.541 | 606,436 |
| 2024-11-07 | 6.030 | 6.085 | 5.980 | 6.030 | 5.495 | 1,221,464 |
| 2024-11-06 | 5.870 | 5.950 | 5.835 | 5.920 | 5.395 | 575,617 |
| 2024-11-05 | 5.780 | 5.830 | 5.770 | 5.810 | 5.295 | 741,190 |
| 2024-11-04 | 5.870 | 5.870 | 5.800 | 5.830 | 5.313 | 855,508 |
| 2024-11-01 | 5.760 | 5.840 | 5.720 | 5.810 | 5.295 | 864,072 |
| 2024-10-31 | 5.820 | 5.855 | 5.760 | 5.780 | 5.267 | 1,730,091 |
| 2024-10-30 | 5.870 | 5.885 | 5.820 | 5.820 | 5.304 | 1,009,458 |
| 2024-10-29 | 5.910 | 5.950 | 5.850 | 5.880 | 5.359 | 920,034 |
| 2024-10-28 | 5.960 | 5.960 | 5.890 | 5.910 | 5.386 | 924,201 |
| 2024-10-25 | 5.940 | 6.020 | 5.930 | 5.960 | 5.431 | 676,858 |
| 2024-10-24 | 5.940 | 5.975 | 5.910 | 5.940 | 5.413 | 1,290,407 |
| 2024-10-23 | 5.940 | 5.970 | 5.870 | 5.950 | 5.422 | 913,796 |
| 2024-10-22 | 5.990 | 6.000 | 5.920 | 5.950 | 5.422 | 1,174,198 |
| 2024-10-21 | 6.080 | 6.080 | 5.995 | 6.030 | 5.495 | 1,004,507 |
| 2024-10-18 | 6.050 | 6.085 | 6.000 | 6.030 | 5.495 | 1,428,190 |
| 2024-10-17 | 6.150 | 6.150 | 6.040 | 6.090 | 5.550 | 1,255,947 |
| 2024-10-16 | 6.140 | 6.140 | 6.060 | 6.060 | 5.523 | 1,091,444 |
| 2024-10-15 | 6.060 | 6.160 | 6.060 | 6.160 | 5.614 | 943,490 |
| 2024-10-14 | 6.090 | 6.120 | 6.020 | 6.040 | 5.504 | 959,070 |
| 2024-10-11 | 6.080 | 6.110 | 6.045 | 6.080 | 5.541 | 629,406 |
| 2024-10-10 | 6.110 | 6.160 | 6.070 | 6.070 | 5.532 | 970,083 |
| 2024-10-09 | 6.030 | 6.080 | 6.010 | 6.080 | 5.541 | 950,161 |
| 2024-10-08 | 6.010 | 6.060 | 5.980 | 6.000 | 5.468 | 1,129,684 |
| 2024-10-07 | 5.980 | 6.050 | 5.980 | 6.010 | 5.477 | 567,024 |
| 2024-10-04 | 5.920 | 5.970 | 5.895 | 5.970 | 5.441 | 1,653,837 |
| 2024-10-03 | 5.960 | 6.030 | 5.900 | 5.950 | 5.422 | 1,876,243 |
| 2024-10-02 | 5.910 | 5.950 | 5.880 | 5.950 | 5.422 | 1,895,235 |
| 2024-10-01 | 5.960 | 6.030 | 5.870 | 5.920 | 5.395 | 1,038,634 |
| 2024-09-30 | 5.990 | 6.040 | 5.930 | 5.940 | 5.413 | 3,376,805 |
| 2024-09-27 | 5.900 | 6.080 | 5.900 | 5.930 | 5.404 | 2,303,923 |
| 2024-09-26 | 5.800 | 5.920 | 5.770 | 5.910 | 5.386 | 1,367,813 |
| 2024-09-25 | 5.750 | 5.775 | 5.710 | 5.770 | 5.258 | 1,943,734 |
| 2024-09-24 | 5.720 | 5.760 | 5.620 | 5.740 | 5.231 | 2,641,571 |
| 2024-09-23 | 5.810 | 5.840 | 5.720 | 5.740 | 5.231 | 2,421,014 |
| 2024-09-20 | 5.740 | 5.850 | 5.710 | 5.820 | 5.304 | 11,580,798 |
| 2024-09-19 | 5.720 | 5.740 | 5.695 | 5.720 | 5.213 | 2,864,251 |
| 2024-09-18 | 5.800 | 5.870 | 5.730 | 5.730 | 5.222 | 2,100,862 |
| 2024-09-17 | 5.800 | 5.830 | 5.750 | 5.800 | 5.286 | 1,765,034 |
| 2024-09-16 | 5.800 | 5.820 | 5.710 | 5.740 | 5.231 | 2,009,169 |
| 2024-09-13 | 5.930 | 5.940 | 5.790 | 5.840 | 5.322 | 1,582,487 |
| 2024-09-12 | 5.750 | 5.950 | 5.670 | 5.880 | 5.359 | 1,896,449 |
| 2024-09-11 | 5.760 | 5.830 | 5.660 | 5.710 | 5.204 | 1,298,633 |
| 2024-09-10 | 5.690 | 5.810 | 5.690 | 5.770 | 5.258 | 1,852,667 |
| 2024-09-09 | 5.930 | 5.950 | 5.630 | 5.630 | 5.131 | 4,583,564 |
| 2024-09-06 | 6.020 | 6.050 | 5.940 | 6.010 | 5.477 | 1,008,675 |
| 2024-09-05 | 6.080 | 6.100 | 6.010 | 6.020 | 5.486 | 1,138,070 |
| 2024-09-04 | 6.210 | 6.300 | 6.165 | 6.250 | 5.568 | 1,280,784 |
| 2024-09-03 | 6.420 | 6.440 | 6.180 | 6.210 | 5.532 | 1,783,377 |
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.