Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.890	0.895	0.865	0.875	0.785	7,259,288
2023-06-28	0.885	0.900	0.875	0.895	0.803	4,217,495
2023-06-27	0.880	0.885	0.855	0.870	0.781	12,474,525
2023-06-26	0.885	0.885	0.860	0.880	0.790	7,333,853
2023-06-23	0.910	0.915	0.880	0.885	0.794	5,344,398
2023-06-22	0.915	0.915	0.885	0.895	0.803	8,848,437
2023-06-21	0.930	0.930	0.910	0.910	0.817	4,004,154
2023-06-20	0.935	0.935	0.925	0.935	0.839	3,527,725
2023-06-19	0.940	0.950	0.920	0.935	0.839	5,749,720
2023-06-16	0.935	0.950	0.905	0.945	0.848	14,770,562
2023-06-15	0.920	0.920	0.895	0.900	0.808	6,889,053
2023-06-14	0.925	0.940	0.903	0.920	0.826	11,154,803
2023-06-13	0.970	0.975	0.900	0.905	0.812	11,710,320
2023-06-09	0.935	0.980	0.920	0.980	0.879	29,821,449
2023-06-08	0.870	0.875	0.850	0.865	0.776	9,446,425
2023-06-07	0.910	0.910	0.865	0.870	0.781	9,956,425
2023-06-06	0.890	0.920	0.888	0.900	0.808	9,604,897
2023-06-05	0.905	0.930	0.895	0.900	0.808	6,803,248
2023-06-02	0.870	0.880	0.860	0.875	0.785	4,884,325
2023-06-01	0.865	0.875	0.850	0.870	0.781	6,704,370
2023-05-31	0.900	0.903	0.860	0.895	0.803	39,293,664
2023-05-30	0.875	0.930	0.875	0.910	0.817	11,115,430
2023-05-29	0.860	0.885	0.860	0.870	0.781	5,992,044
2023-05-26	0.830	0.855	0.825	0.845	0.758	6,778,602
2023-05-25	0.840	0.845	0.823	0.825	0.740	5,385,440
2023-05-24	0.870	0.880	0.850	0.850	0.763	5,635,385
2023-05-23	0.885	0.895	0.870	0.870	0.781	5,113,215
2023-05-22	0.890	0.895	0.880	0.880	0.790	2,451,172
2023-05-19	0.890	0.900	0.880	0.890	0.799	5,818,855
2023-05-18	0.885	0.895	0.880	0.890	0.799	4,842,162
2023-05-17	0.880	0.885	0.865	0.865	0.776	7,368,180
2023-05-16	0.915	0.920	0.890	0.890	0.799	6,997,137
2023-05-15	0.915	0.925	0.895	0.920	0.826	5,778,383
2023-05-12	0.945	0.950	0.910	0.915	0.821	5,422,258
2023-05-11	0.930	0.965	0.930	0.950	0.853	14,220,175
2023-05-10	0.930	0.945	0.925	0.925	0.830	5,486,337
2023-05-09	0.965	0.965	0.930	0.930	0.835	8,748,710
2023-05-08	0.950	0.990	0.945	0.955	0.857	6,419,214
2023-05-05	0.925	0.940	0.915	0.935	0.839	21,186,991
2023-05-04	0.925	0.945	0.925	0.925	0.830	2,322,502
2023-05-03	0.920	0.940	0.915	0.930	0.835	5,920,938
2023-05-02	0.945	0.955	0.920	0.925	0.830	13,229,702
2023-05-01	0.950	0.960	0.940	0.950	0.853	10,690,797
2023-04-28	0.965	0.970	0.940	0.950	0.853	4,662,517
2023-04-27	0.960	0.960	0.948	0.950	0.853	6,219,977
2023-04-26	0.920	0.950	0.915	0.945	0.848	23,637,250
2023-04-24	0.970	0.970	0.945	0.950	0.853	3,971,455
2023-04-21	0.970	0.980	0.965	0.965	0.866	4,661,594
2023-04-20	0.990	0.990	0.975	0.985	0.884	4,563,306
2023-04-19	0.990	1.013	0.990	0.990	0.888	5,770,545
2023-04-18	0.980	0.995	0.975	0.985	0.884	4,387,122
2023-04-17	0.975	1.000	0.975	0.985	0.884	6,636,831
2023-04-14	0.990	0.990	0.950	0.970	0.870	5,121,118
2023-04-13	0.940	1.000	0.935	0.985	0.884	14,197,517
2023-04-12	0.920	0.945	0.915	0.935	0.839	18,241,618
2023-04-11	0.860	0.910	0.860	0.905	0.812	11,343,657
2023-04-06	0.890	0.890	0.845	0.845	0.758	11,225,406
2023-04-05	0.900	0.905	0.890	0.895	0.803	6,242,320
2023-04-04	0.905	0.915	0.895	0.900	0.808	5,095,470
2023-04-03	0.915	0.930	0.900	0.905	0.812	7,220,701

← NewerPage 15 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.