NIB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.620 | 6.635 | 6.520 | 6.520 | 6.520 | 938,177 |
| 2026-10-15 | 6.510 | 6.670 | 6.480 | 6.620 | 6.620 | 1,913,186 |
| 2026-10-14 | 6.550 | 6.575 | 6.455 | 6.480 | 6.480 | 662,875 |
| 2026-10-13 | 6.630 | 6.630 | 6.520 | 6.590 | 6.590 | 1,247,508 |
| 2026-10-12 | 6.580 | 6.580 | 6.500 | 6.570 | 6.570 | 655,345 |
| 2026-10-09 | 6.550 | 6.645 | 6.520 | 6.620 | 6.620 | 813,396 |
| 2026-10-08 | 6.400 | 6.535 | 6.380 | 6.500 | 6.500 | 763,767 |
| 2026-10-07 | 6.470 | 6.470 | 6.400 | 6.440 | 6.440 | 857,793 |
| 2026-10-06 | 6.310 | 6.430 | 6.310 | 6.420 | 6.420 | 716,138 |
| 2026-10-05 | 6.450 | 6.460 | 6.350 | 6.350 | 6.350 | 414,626 |
| 2026-10-02 | 6.390 | 6.470 | 6.370 | 6.450 | 6.450 | 698,535 |
| 2026-10-01 | 6.500 | 6.510 | 6.360 | 6.380 | 6.380 | 738,131 |
| 2026-09-30 | 6.430 | 6.630 | 6.410 | 6.560 | 6.560 | 1,208,985 |
| 2026-09-29 | 6.450 | 6.510 | 6.425 | 6.450 | 6.450 | 419,366 |
| 2026-09-28 | 6.400 | 6.480 | 6.360 | 6.470 | 6.470 | 979,571 |
| 2026-09-25 | 6.510 | 6.510 | 6.420 | 6.440 | 6.440 | 536,773 |
| 2026-09-24 | 6.470 | 6.530 | 6.470 | 6.490 | 6.490 | 548,727 |
| 2026-09-23 | 6.560 | 6.580 | 6.440 | 6.530 | 6.530 | 820,147 |
| 2026-09-22 | 6.670 | 6.670 | 6.590 | 6.620 | 6.620 | 817,405 |
| 2026-09-21 | 6.530 | 6.660 | 6.530 | 6.660 | 6.660 | 572,108 |
| 2026-09-18 | 6.620 | 6.620 | 6.520 | 6.570 | 6.570 | 1,560,937 |
| 2026-09-17 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 1,463,403 |
| 2026-09-16 | 6.610 | 6.700 | 6.560 | 6.570 | 6.570 | 659,763 |
| 2026-09-15 | 6.620 | 6.670 | 6.550 | 6.660 | 6.660 | 817,427 |
| 2026-09-14 | 6.490 | 6.590 | 6.490 | 6.550 | 6.550 | 760,691 |
| 2026-09-11 | 6.440 | 6.560 | 6.440 | 6.530 | 6.530 | 509,014 |
| 2026-09-10 | 6.420 | 6.500 | 6.420 | 6.450 | 6.450 | 606,273 |
| 2026-09-09 | 6.500 | 6.525 | 6.460 | 6.480 | 6.480 | 600,643 |
| 2026-09-08 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 484,556 |
| 2026-09-07 | 6.680 | 6.680 | 6.610 | 6.630 | 6.630 | 412,677 |
| 2026-09-04 | 6.670 | 6.720 | 6.620 | 6.680 | 6.680 | 729,375 |
| 2026-09-03 | 6.860 | 6.870 | 6.685 | 6.720 | 6.720 | 791,092 |
| 2026-09-02 | 6.860 | 7.010 | 6.840 | 6.970 | 6.760 | 2,125,971 |
| 2026-09-01 | 6.790 | 6.900 | 6.740 | 6.900 | 6.692 | 1,155,439 |
| 2026-08-31 | 6.880 | 6.880 | 6.740 | 6.800 | 6.595 | 1,004,190 |
| 2026-08-28 | 6.700 | 6.760 | 6.660 | 6.740 | 6.537 | 556,633 |
| 2026-08-27 | 6.840 | 6.870 | 6.700 | 6.720 | 6.518 | 968,643 |
| 2026-08-26 | 6.850 | 6.930 | 6.750 | 6.850 | 6.644 | 1,231,149 |
| 2026-08-25 | 6.770 | 6.850 | 6.670 | 6.820 | 6.615 | 3,579,515 |
| 2026-08-24 | 7.010 | 7.250 | 6.560 | 6.730 | 6.527 | 5,234,510 |
| 2026-08-21 | 7.090 | 7.400 | 7.060 | 7.400 | 7.177 | 705,663 |
| 2026-08-20 | 7.300 | 7.340 | 7.020 | 7.090 | 6.876 | 1,247,032 |
| 2026-08-19 | 7.400 | 7.500 | 7.370 | 7.490 | 7.264 | 551,829 |
| 2026-08-18 | 7.400 | 7.460 | 7.340 | 7.400 | 7.177 | 783,124 |
| 2026-08-17 | 7.350 | 7.460 | 7.330 | 7.440 | 7.216 | 1,468,927 |
| 2026-08-14 | 7.360 | 7.410 | 7.300 | 7.350 | 7.129 | 748,085 |
| 2026-08-13 | 7.350 | 7.370 | 7.230 | 7.360 | 7.138 | 790,023 |
| 2026-08-12 | 7.420 | 7.420 | 7.280 | 7.320 | 7.100 | 787,261 |
| 2026-08-11 | 7.400 | 7.430 | 7.320 | 7.390 | 7.167 | 629,690 |
| 2026-08-10 | 7.420 | 7.480 | 7.380 | 7.410 | 7.187 | 1,035,514 |
| 2026-08-07 | 7.550 | 7.550 | 7.470 | 7.520 | 7.293 | 567,590 |
| 2026-08-06 | 7.490 | 7.575 | 7.440 | 7.490 | 7.264 | 852,948 |
| 2026-08-05 | 7.350 | 7.530 | 7.350 | 7.470 | 7.245 | 669,822 |
| 2026-08-04 | 7.500 | 7.580 | 7.410 | 7.520 | 7.293 | 1,133,808 |
| 2026-08-03 | 7.540 | 7.540 | 7.430 | 7.500 | 7.274 | 908,270 |
| 2026-07-31 | 7.590 | 7.590 | 7.440 | 7.500 | 7.274 | 927,895 |
| 2026-07-30 | 7.660 | 7.670 | 7.480 | 7.530 | 7.303 | 840,483 |
| 2026-07-29 | 7.650 | 7.730 | 7.605 | 7.660 | 7.429 | 758,869 |
| 2026-07-28 | 7.400 | 7.610 | 7.400 | 7.580 | 7.352 | 1,282,437 |
| 2026-07-27 | 7.490 | 7.530 | 7.410 | 7.470 | 7.245 | 1,082,942 |
Page 1 of 3 · 129 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.