Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.800	0.815	0.785	0.790	0.774	6,507,263
2024-09-02	0.835	0.840	0.815	0.815	0.774	5,793,379
2024-08-30	0.840	0.860	0.830	0.840	0.798	6,651,744
2024-08-29	0.810	0.843	0.805	0.830	0.788	6,648,987
2024-08-28	0.835	0.840	0.820	0.825	0.784	4,763,283
2024-08-27	0.850	0.858	0.840	0.845	0.803	2,519,744
2024-08-26	0.845	0.860	0.835	0.835	0.793	3,777,771
2024-08-23	0.830	0.830	0.810	0.830	0.788	2,614,015
2024-08-22	0.840	0.850	0.830	0.840	0.798	2,287,132
2024-08-21	0.815	0.840	0.810	0.830	0.788	3,326,637
2024-08-20	0.835	0.845	0.815	0.825	0.784	4,637,756
2024-08-19	0.825	0.835	0.805	0.825	0.784	3,691,119
2024-08-16	0.815	0.830	0.810	0.825	0.784	8,285,710
2024-08-15	0.775	0.790	0.770	0.790	0.750	3,891,142
2024-08-14	0.790	0.795	0.775	0.775	0.736	4,392,393
2024-08-13	0.770	0.780	0.765	0.780	0.741	3,346,880
2024-08-12	0.780	0.780	0.765	0.775	0.736	3,975,980
2024-08-09	0.770	0.783	0.755	0.780	0.741	6,836,535
2024-08-08	0.775	0.775	0.750	0.755	0.717	6,319,981
2024-08-07	0.770	0.795	0.763	0.780	0.741	5,897,544
2024-08-06	0.780	0.810	0.775	0.775	0.736	6,054,487
2024-08-05	0.790	0.805	0.775	0.780	0.741	10,071,947
2024-08-02	0.810	0.820	0.795	0.810	0.769	7,700,079
2024-08-01	0.860	0.875	0.830	0.830	0.788	7,899,251
2024-07-31	0.820	0.860	0.810	0.855	0.812	10,613,565
2024-07-30	0.800	0.810	0.795	0.805	0.765	3,589,875
2024-07-29	0.820	0.820	0.800	0.805	0.765	3,367,651
2024-07-26	0.800	0.818	0.800	0.805	0.765	6,187,636
2024-07-25	0.785	0.800	0.770	0.785	0.746	4,273,722
2024-07-24	0.785	0.805	0.780	0.795	0.755	7,638,282
2024-07-23	0.810	0.813	0.785	0.785	0.746	3,955,760
2024-07-22	0.795	0.805	0.785	0.805	0.765	4,672,491
2024-07-19	0.810	0.815	0.795	0.805	0.765	4,747,969
2024-07-18	0.835	0.840	0.813	0.830	0.788	4,852,772
2024-07-17	0.870	0.875	0.835	0.840	0.798	6,091,258
2024-07-16	0.860	0.860	0.835	0.845	0.803	9,651,214
2024-07-15	0.845	0.860	0.825	0.860	0.817	5,423,373
2024-07-12	0.840	0.845	0.825	0.830	0.788	6,114,520
2024-07-11	0.820	0.825	0.805	0.825	0.784	3,315,935
2024-07-10	0.820	0.825	0.805	0.810	0.769	5,652,307
2024-07-09	0.820	0.835	0.818	0.830	0.788	3,451,295
2024-07-08	0.830	0.830	0.810	0.810	0.769	5,387,259
2024-07-05	0.825	0.845	0.818	0.820	0.779	3,469,259
2024-07-04	0.815	0.825	0.775	0.825	0.784	10,297,454
2024-07-03	0.800	0.818	0.798	0.800	0.760	3,147,858
2024-07-02	0.810	0.815	0.785	0.800	0.760	7,983,502
2024-07-01	0.800	0.810	0.790	0.805	0.765	11,415,531
2024-06-28	0.820	0.820	0.800	0.800	0.760	4,399,534
2024-06-27	0.800	0.815	0.790	0.815	0.774	4,608,489
2024-06-26	0.805	0.820	0.800	0.820	0.779	8,606,355
2024-06-25	0.810	0.823	0.805	0.815	0.774	4,480,701
2024-06-24	0.820	0.825	0.785	0.800	0.760	7,378,273
2024-06-21	0.855	0.855	0.815	0.825	0.784	62,612,834
2024-06-20	0.845	0.855	0.835	0.855	0.812	7,570,285
2024-06-19	0.845	0.855	0.835	0.845	0.803	5,147,341
2024-06-18	0.855	0.860	0.830	0.845	0.803	6,402,613
2024-06-17	0.845	0.860	0.833	0.845	0.803	7,850,403
2024-06-14	0.875	0.875	0.833	0.840	0.798	7,593,428
2024-06-13	0.860	0.880	0.840	0.845	0.803	9,626,421
2024-06-12	0.885	0.895	0.840	0.850	0.807	23,990,442

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-27	0.0150 AUD
2024-09-03	0.0250 AUD
2024-02-02	0.0250 AUD
2023-08-03	0.0200 AUD
2023-03-06	0.0200 AUD
2022-09-06	0.0200 AUD
2022-02-02	0.0200 AUD
2021-09-01	0.0200 AUD
2021-02-03	0.0200 AUD
2020-09-07	0.0099 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.