Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.685	0.690	0.665	0.670	0.616	16,291,369
2023-12-13	0.670	0.680	0.665	0.670	0.616	6,483,478
2023-12-12	0.695	0.700	0.675	0.680	0.625	5,648,521
2023-12-11	0.720	0.725	0.695	0.695	0.639	4,461,874
2023-12-08	0.705	0.730	0.700	0.715	0.657	5,090,059
2023-12-07	0.685	0.710	0.685	0.710	0.653	10,672,392
2023-12-06	0.680	0.710	0.675	0.705	0.648	6,287,562
2023-12-05	0.700	0.700	0.675	0.680	0.625	4,967,338
2023-12-04	0.720	0.725	0.700	0.710	0.653	7,479,224
2023-12-01	0.710	0.720	0.695	0.710	0.653	6,123,316
2023-11-30	0.725	0.725	0.690	0.720	0.662	12,022,567
2023-11-29	0.720	0.730	0.710	0.720	0.662	6,137,845
2023-11-28	0.715	0.730	0.710	0.715	0.657	3,609,825
2023-11-27	0.735	0.735	0.710	0.720	0.662	4,259,050
2023-11-24	0.735	0.745	0.728	0.730	0.671	3,334,459
2023-11-23	0.760	0.760	0.725	0.730	0.671	8,309,541
2023-11-22	0.800	0.800	0.760	0.770	0.708	4,710,720
2023-11-21	0.800	0.810	0.785	0.805	0.740	5,563,253
2023-11-20	0.805	0.813	0.780	0.800	0.736	11,083,378
2023-11-17	0.790	0.790	0.775	0.785	0.722	2,751,837
2023-11-16	0.815	0.815	0.775	0.775	0.713	3,566,291
2023-11-15	0.795	0.795	0.795	0.795	0.731	0
2023-11-14	0.785	0.805	0.785	0.795	0.731	2,586,952
2023-11-13	0.790	0.795	0.768	0.770	0.708	3,189,844
2023-11-10	0.795	0.805	0.780	0.790	0.726	3,728,245
2023-11-09	0.810	0.830	0.795	0.805	0.740	6,690,933
2023-11-08	0.825	0.825	0.800	0.815	0.749	30,192,367
2023-11-07	0.825	0.825	0.808	0.820	0.754	2,794,091
2023-11-06	0.820	0.830	0.815	0.825	0.759	4,172,380
2023-11-03	0.820	0.823	0.808	0.815	0.749	4,558,802
2023-11-02	0.790	0.815	0.790	0.815	0.749	5,682,368
2023-11-01	0.760	0.805	0.760	0.775	0.713	7,715,527
2023-10-31	0.775	0.785	0.745	0.745	0.685	8,622,177
2023-10-30	0.760	0.770	0.750	0.760	0.699	4,984,177
2023-10-27	0.755	0.780	0.755	0.780	0.717	3,899,364
2023-10-26	0.765	0.768	0.750	0.755	0.694	4,575,499
2023-10-25	0.755	0.773	0.753	0.765	0.703	5,130,056
2023-10-24	0.765	0.775	0.750	0.765	0.703	5,626,112
2023-10-23	0.765	0.775	0.760	0.765	0.703	4,427,740
2023-10-20	0.775	0.780	0.765	0.780	0.717	2,880,338
2023-10-19	0.790	0.800	0.770	0.790	0.726	5,385,720
2023-10-18	0.810	0.820	0.795	0.805	0.740	4,688,582
2023-10-17	0.800	0.805	0.788	0.800	0.736	6,022,234
2023-10-16	0.790	0.800	0.780	0.785	0.722	3,240,308
2023-10-13	0.790	0.820	0.780	0.800	0.736	4,445,992
2023-10-12	0.770	0.803	0.765	0.800	0.736	6,922,318
2023-10-11	0.755	0.773	0.753	0.760	0.699	6,063,153
2023-10-10	0.720	0.760	0.720	0.750	0.690	7,734,758
2023-10-09	0.710	0.728	0.710	0.715	0.657	6,915,154
2023-10-06	0.720	0.725	0.710	0.710	0.653	12,678,034
2023-10-05	0.725	0.728	0.710	0.720	0.662	8,103,776
2023-10-04	0.730	0.735	0.720	0.725	0.667	11,263,329
2023-10-03	0.740	0.750	0.725	0.740	0.680	10,904,011
2023-10-02	0.755	0.765	0.753	0.755	0.694	4,952,874
2023-09-29	0.740	0.755	0.740	0.750	0.690	4,583,750
2023-09-28	0.730	0.745	0.725	0.735	0.676	8,755,459
2023-09-27	0.745	0.750	0.735	0.740	0.680	8,630,386
2023-09-26	0.760	0.765	0.745	0.755	0.694	9,395,348
2023-09-25	0.770	0.770	0.750	0.770	0.708	6,128,195
2023-09-22	0.760	0.780	0.753	0.780	0.717	8,815,754

← NewerPage 13 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.