Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.885	0.895	0.840	0.850	0.807	23,990,442
2024-06-11	0.930	0.945	0.918	0.920	0.874	5,624,522
2024-06-07	0.940	0.960	0.935	0.945	0.898	7,026,726
2024-06-06	0.950	0.955	0.915	0.930	0.883	6,362,070
2024-06-05	0.950	0.950	0.925	0.935	0.888	5,036,339
2024-06-04	0.940	0.955	0.935	0.955	0.907	4,136,269
2024-06-03	0.950	0.960	0.940	0.950	0.902	4,362,556
2024-05-31	0.950	0.960	0.930	0.960	0.912	10,673,502
2024-05-30	0.965	0.965	0.925	0.935	0.888	6,029,234
2024-05-29	0.955	0.980	0.953	0.970	0.921	8,521,095
2024-05-28	0.945	0.975	0.943	0.965	0.917	5,717,669
2024-05-27	1.005	1.005	0.930	0.935	0.888	14,139,421
2024-05-24	0.975	1.005	0.965	0.995	0.945	5,528,545
2024-05-23	1.015	1.025	0.980	0.990	0.940	10,833,942
2024-05-22	1.065	1.080	1.035	1.040	0.988	10,029,471
2024-05-21	1.070	1.085	1.050	1.065	1.012	11,344,044
2024-05-20	1.045	1.073	1.045	1.070	1.016	8,795,545
2024-05-17	0.985	1.020	0.985	1.020	0.969	9,228,000
2024-05-16	0.995	0.995	0.978	0.990	0.940	7,046,900
2024-05-15	0.995	0.995	0.975	0.980	0.931	5,040,111
2024-05-14	0.975	0.995	0.975	0.975	0.926	4,939,968
2024-05-13	0.995	0.995	0.963	0.980	0.931	6,766,679
2024-05-10	0.990	0.995	0.975	0.980	0.931	7,108,845
2024-05-09	0.990	0.990	0.970	0.985	0.936	4,111,357
2024-05-08	1.000	1.005	0.975	0.985	0.936	6,623,445
2024-05-07	0.990	1.000	0.960	1.000	0.950	10,133,611
2024-05-06	0.970	0.990	0.963	0.985	0.936	10,273,939
2024-05-03	0.945	0.950	0.935	0.950	0.902	5,541,989
2024-05-02	0.950	0.968	0.938	0.950	0.902	6,317,570
2024-05-01	0.920	0.965	0.918	0.965	0.917	10,078,632
2024-04-30	0.910	0.950	0.905	0.950	0.902	13,086,085
2024-04-29	0.890	0.913	0.885	0.910	0.864	10,045,180
2024-04-26	0.880	0.880	0.868	0.875	0.831	2,475,233
2024-04-24	0.885	0.900	0.870	0.880	0.836	6,161,205
2024-04-23	0.900	0.908	0.875	0.880	0.836	5,013,138
2024-04-22	0.870	0.895	0.870	0.885	0.841	5,381,179
2024-04-19	0.865	0.880	0.848	0.850	0.807	4,451,776
2024-04-18	0.890	0.890	0.870	0.875	0.831	3,397,143
2024-04-17	0.865	0.895	0.860	0.870	0.826	6,116,520
2024-04-16	0.880	0.880	0.860	0.865	0.822	6,639,154
2024-04-15	0.855	0.900	0.855	0.895	0.850	8,358,656
2024-04-12	0.875	0.875	0.848	0.860	0.817	4,908,321
2024-04-11	0.865	0.890	0.860	0.885	0.841	4,660,739
2024-04-10	0.880	0.880	0.855	0.875	0.831	5,006,919
2024-04-09	0.870	0.880	0.860	0.880	0.836	6,290,204
2024-04-08	0.875	0.883	0.863	0.870	0.826	5,274,250
2024-04-05	0.855	0.875	0.850	0.865	0.822	5,383,845
2024-04-04	0.850	0.870	0.840	0.865	0.822	8,027,673
2024-04-03	0.835	0.848	0.835	0.835	0.793	3,749,221
2024-04-02	0.820	0.850	0.815	0.835	0.793	6,911,545
2024-03-28	0.795	0.815	0.795	0.810	0.769	7,485,943
2024-03-27	0.760	0.780	0.755	0.780	0.741	3,597,999
2024-03-26	0.780	0.785	0.765	0.770	0.731	4,652,273
2024-03-25	0.790	0.790	0.770	0.785	0.746	3,338,561
2024-03-22	0.790	0.800	0.775	0.785	0.746	4,949,016
2024-03-21	0.805	0.810	0.790	0.795	0.755	9,936,209
2024-03-20	0.780	0.783	0.763	0.770	0.731	7,649,322
2024-03-19	0.750	0.803	0.750	0.800	0.760	12,021,507
2024-03-18	0.740	0.775	0.720	0.740	0.703	15,007,359
2024-03-15	0.790	0.798	0.755	0.760	0.722	32,091,829

← NewerPage 11 of 22 · 1,270 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.