Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.800	0.800	0.773	0.780	0.717	9,190,981
2023-09-20	0.795	0.805	0.795	0.800	0.736	8,687,042
2023-09-19	0.800	0.810	0.798	0.805	0.740	6,242,488
2023-09-18	0.815	0.820	0.800	0.810	0.745	4,305,603
2023-09-15	0.810	0.815	0.795	0.815	0.749	66,630,269
2023-09-14	0.785	0.800	0.780	0.790	0.726	6,822,835
2023-09-13	0.790	0.803	0.780	0.785	0.722	8,658,421
2023-09-12	0.790	0.795	0.775	0.785	0.722	43,937,340
2023-09-11	0.780	0.793	0.775	0.790	0.726	7,160,338
2023-09-08	0.795	0.805	0.780	0.785	0.722	5,902,860
2023-09-07	0.790	0.810	0.790	0.795	0.731	6,605,598
2023-09-06	0.810	0.810	0.790	0.800	0.736	5,845,381
2023-09-05	0.835	0.840	0.815	0.820	0.754	5,080,872
2023-09-04	0.825	0.845	0.820	0.845	0.777	7,309,956
2023-09-01	0.815	0.833	0.808	0.815	0.749	5,588,020
2023-08-31	0.765	0.800	0.750	0.795	0.731	11,795,858
2023-08-30	0.790	0.795	0.768	0.775	0.713	3,813,846
2023-08-29	0.765	0.793	0.760	0.775	0.713	6,706,055
2023-08-28	0.760	0.763	0.745	0.755	0.694	2,923,544
2023-08-25	0.755	0.760	0.735	0.750	0.690	8,417,539
2023-08-24	0.775	0.780	0.760	0.760	0.699	6,191,406
2023-08-23	0.765	0.775	0.760	0.765	0.703	2,680,143
2023-08-22	0.750	0.773	0.750	0.755	0.694	11,010,163
2023-08-21	0.730	0.755	0.730	0.745	0.685	14,134,980
2023-08-18	0.745	0.755	0.725	0.735	0.676	18,141,274
2023-08-17	0.740	0.748	0.725	0.745	0.685	17,433,960
2023-08-16	0.775	0.790	0.755	0.760	0.699	16,559,328
2023-08-15	0.790	0.800	0.780	0.790	0.726	9,438,309
2023-08-14	0.805	0.810	0.790	0.790	0.726	8,347,758
2023-08-11	0.805	0.820	0.805	0.805	0.740	5,400,777
2023-08-10	0.800	0.820	0.800	0.815	0.749	5,654,126
2023-08-09	0.810	0.813	0.800	0.805	0.740	6,228,962
2023-08-08	0.810	0.820	0.805	0.810	0.745	7,904,207
2023-08-07	0.825	0.825	0.805	0.820	0.754	7,868,300
2023-08-04	0.815	0.820	0.800	0.820	0.754	6,903,666
2023-08-03	0.805	0.820	0.800	0.815	0.749	6,000,597
2023-08-02	0.830	0.840	0.825	0.835	0.749	3,501,782
2023-08-01	0.825	0.845	0.820	0.835	0.749	8,236,294
2023-07-31	0.825	0.825	0.805	0.825	0.740	10,764,546
2023-07-28	0.805	0.810	0.795	0.810	0.727	13,084,725
2023-07-27	0.815	0.835	0.810	0.815	0.731	6,284,477
2023-07-26	0.820	0.830	0.805	0.825	0.740	12,775,655
2023-07-25	0.800	0.823	0.800	0.815	0.731	12,396,223
2023-07-24	0.815	0.825	0.795	0.810	0.727	13,759,188
2023-07-21	0.810	0.820	0.795	0.820	0.736	12,227,622
2023-07-20	0.825	0.840	0.803	0.815	0.731	94,364,604
2023-07-19	0.850	0.850	0.810	0.825	0.740	14,834,136
2023-07-18	0.875	0.880	0.838	0.840	0.754	12,813,769
2023-07-17	0.895	0.900	0.870	0.880	0.790	5,577,451
2023-07-14	0.905	0.910	0.890	0.910	0.817	5,499,799
2023-07-13	0.885	0.905	0.875	0.905	0.812	7,729,277
2023-07-12	0.885	0.895	0.860	0.870	0.781	4,212,234
2023-07-11	0.880	0.890	0.875	0.885	0.794	4,387,023
2023-07-10	0.875	0.885	0.865	0.865	0.776	4,300,853
2023-07-07	0.860	0.875	0.855	0.865	0.776	6,692,965
2023-07-06	0.895	0.900	0.870	0.885	0.794	8,048,402
2023-07-05	0.910	0.920	0.895	0.910	0.817	13,131,738
2023-07-04	0.910	0.940	0.910	0.935	0.839	4,249,697
2023-07-03	0.885	0.915	0.885	0.915	0.821	5,123,877
2023-06-30	0.880	0.890	0.870	0.885	0.794	6,424,649

← NewerPage 14 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.