Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.830	0.830	0.813	0.820	0.779	5,350,194
2024-03-12	0.810	0.828	0.808	0.825	0.784	4,559,165
2024-03-11	0.825	0.830	0.790	0.795	0.755	5,052,370
2024-03-08	0.830	0.840	0.820	0.825	0.784	5,374,229
2024-03-07	0.805	0.828	0.800	0.825	0.784	5,365,136
2024-03-06	0.785	0.810	0.770	0.810	0.769	11,631,890
2024-03-05	0.805	0.805	0.770	0.785	0.746	5,167,846
2024-03-04	0.775	0.810	0.770	0.805	0.765	13,687,833
2024-03-01	0.720	0.773	0.710	0.770	0.731	13,079,766
2024-02-29	0.720	0.720	0.695	0.705	0.670	9,096,986
2024-02-28	0.715	0.735	0.710	0.715	0.679	9,075,709
2024-02-27	0.715	0.720	0.695	0.705	0.670	6,289,565
2024-02-26	0.710	0.745	0.710	0.730	0.693	4,811,458
2024-02-23	0.705	0.725	0.695	0.705	0.670	7,137,572
2024-02-22	0.680	0.695	0.670	0.690	0.655	4,512,221
2024-02-21	0.660	0.685	0.645	0.670	0.636	6,132,263
2024-02-20	0.675	0.675	0.650	0.665	0.632	3,177,230
2024-02-19	0.690	0.700	0.670	0.680	0.646	4,402,529
2024-02-16	0.655	0.690	0.650	0.685	0.651	7,796,486
2024-02-15	0.650	0.668	0.635	0.640	0.608	9,790,533
2024-02-14	0.640	0.650	0.628	0.640	0.608	5,768,588
2024-02-13	0.635	0.660	0.623	0.650	0.617	7,272,789
2024-02-12	0.650	0.650	0.625	0.635	0.603	15,906,622
2024-02-09	0.680	0.680	0.645	0.650	0.617	7,134,970
2024-02-08	0.685	0.690	0.665	0.680	0.646	5,239,922
2024-02-07	0.690	0.700	0.670	0.685	0.651	7,882,549
2024-02-06	0.700	0.705	0.680	0.680	0.646	8,469,783
2024-02-05	0.740	0.750	0.705	0.705	0.670	6,168,052
2024-02-02	0.760	0.768	0.750	0.755	0.717	5,228,062
2024-02-01	0.775	0.780	0.760	0.780	0.717	10,043,452
2024-01-31	0.735	0.805	0.735	0.795	0.731	24,935,077
2024-01-30	0.670	0.750	0.655	0.725	0.667	30,444,794
2024-01-29	0.600	0.610	0.593	0.600	0.552	12,867,127
2024-01-25	0.595	0.605	0.585	0.600	0.552	8,335,671
2024-01-24	0.570	0.595	0.570	0.585	0.538	7,290,527
2024-01-23	0.565	0.568	0.540	0.560	0.515	10,898,817
2024-01-22	0.580	0.585	0.555	0.570	0.524	9,795,299
2024-01-19	0.590	0.605	0.580	0.585	0.538	8,857,343
2024-01-18	0.595	0.595	0.583	0.585	0.538	7,534,603
2024-01-17	0.620	0.630	0.605	0.610	0.561	10,767,698
2024-01-16	0.640	0.643	0.620	0.625	0.575	9,115,920
2024-01-15	0.660	0.660	0.640	0.643	0.591	2,050,188
2024-01-12	0.640	0.665	0.640	0.655	0.602	7,152,414
2024-01-11	0.635	0.655	0.623	0.645	0.593	7,743,556
2024-01-10	0.655	0.660	0.628	0.640	0.588	7,629,772
2024-01-09	0.675	0.680	0.655	0.660	0.607	4,924,559
2024-01-08	0.660	0.668	0.655	0.665	0.611	5,298,547
2024-01-05	0.685	0.690	0.660	0.660	0.607	4,508,609
2024-01-04	0.695	0.695	0.680	0.685	0.630	3,706,617
2024-01-03	0.700	0.705	0.690	0.695	0.639	4,041,846
2024-01-02	0.695	0.715	0.690	0.710	0.653	3,152,938
2023-12-29	0.670	0.700	0.670	0.695	0.639	5,036,839
2023-12-28	0.680	0.685	0.670	0.670	0.616	6,532,331
2023-12-27	0.675	0.680	0.665	0.670	0.616	8,238,492
2023-12-22	0.675	0.680	0.665	0.670	0.616	4,255,328
2023-12-21	0.675	0.680	0.663	0.670	0.616	11,505,038
2023-12-20	0.690	0.690	0.673	0.675	0.621	7,309,058
2023-12-19	0.685	0.685	0.675	0.680	0.625	8,536,065
2023-12-18	0.675	0.690	0.665	0.680	0.625	8,522,385
2023-12-15	0.685	0.700	0.668	0.680	0.625	47,517,196

← NewerPage 12 of 22 · 1,265 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.