Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.900	0.920	0.898	0.900	0.808	8,972,202
2023-03-30	0.920	0.920	0.895	0.900	0.808	8,268,371
2023-03-29	0.885	0.910	0.885	0.890	0.799	10,504,355
2023-03-28	0.875	0.910	0.875	0.890	0.799	6,440,756
2023-03-27	0.885	0.895	0.860	0.865	0.776	4,093,896
2023-03-24	0.895	0.895	0.870	0.880	0.790	3,746,212
2023-03-23	0.895	0.905	0.880	0.880	0.790	11,695,988
2023-03-22	0.895	0.910	0.890	0.905	0.812	6,071,838
2023-03-21	0.875	0.900	0.870	0.880	0.790	6,274,459
2023-03-20	0.860	0.885	0.853	0.860	0.772	6,059,254
2023-03-17	0.865	0.885	0.860	0.865	0.776	11,317,232
2023-03-16	0.860	0.883	0.860	0.865	0.776	24,129,550
2023-03-15	0.890	0.900	0.880	0.885	0.794	10,383,951
2023-03-14	0.910	0.910	0.875	0.880	0.790	14,248,875
2023-03-13	0.940	0.950	0.905	0.905	0.812	10,929,946
2023-03-10	0.975	0.985	0.955	0.955	0.857	9,078,150
2023-03-09	0.985	1.005	0.960	1.000	0.897	14,063,132
2023-03-08	0.985	1.000	0.960	0.960	0.862	7,356,653
2023-03-07	1.000	1.013	0.995	1.005	0.902	5,714,079
2023-03-06	1.045	1.055	1.010	1.020	0.915	8,169,162
2023-03-03	1.035	1.048	1.025	1.030	0.906	5,701,078
2023-03-02	1.005	1.040	1.000	1.035	0.911	8,484,447
2023-03-01	0.970	0.995	0.960	0.985	0.867	7,611,147
2023-02-28	0.990	1.010	0.975	0.980	0.862	10,331,042
2023-02-27	1.015	1.015	0.955	0.960	0.845	13,417,434
2023-02-24	1.045	1.048	1.025	1.030	0.906	4,339,096
2023-02-23	1.055	1.055	1.035	1.050	0.924	4,313,085
2023-02-22	1.030	1.055	1.030	1.045	0.920	2,787,585
2023-02-21	1.035	1.080	1.025	1.065	0.937	9,300,929
2023-02-20	1.040	1.045	1.013	1.020	0.898	5,646,731
2023-02-17	1.080	1.080	1.040	1.045	0.920	7,847,058
2023-02-16	1.050	1.080	1.045	1.080	0.950	10,136,422
2023-02-15	1.075	1.080	1.045	1.045	0.920	5,819,097
2023-02-14	1.070	1.085	1.055	1.055	0.928	6,003,642
2023-02-13	1.050	1.065	1.050	1.065	0.937	4,622,445
2023-02-10	1.100	1.115	1.065	1.070	0.942	7,893,572
2023-02-09	1.090	1.120	1.085	1.115	0.981	5,553,344
2023-02-08	1.075	1.110	1.075	1.105	0.972	8,392,596
2023-02-07	1.075	1.080	1.055	1.065	0.937	9,115,390
2023-02-06	1.100	1.105	1.070	1.080	0.950	6,848,379
2023-02-03	1.120	1.120	1.090	1.115	0.981	6,975,178
2023-02-02	1.140	1.140	1.110	1.120	0.986	8,136,713
2023-02-01	1.120	1.168	1.120	1.130	0.994	18,804,309
2023-01-31	1.090	1.133	1.080	1.095	0.964	15,873,067
2023-01-30	1.090	1.100	1.080	1.095	0.964	11,359,899
2023-01-27	1.110	1.115	1.090	1.095	0.964	8,383,056
2023-01-25	1.115	1.125	1.095	1.095	0.964	16,300,702
2023-01-24	1.120	1.140	1.095	1.125	0.990	8,451,787
2023-01-23	1.095	1.125	1.095	1.120	0.986	8,536,272
2023-01-20	1.050	1.090	1.045	1.085	0.955	14,799,716
2023-01-19	1.040	1.065	1.025	1.045	0.920	26,397,698
2023-01-18	1.120	1.120	1.120	1.120	0.986	0
2023-01-17	1.130	1.135	1.105	1.120	0.986	3,626,850
2023-01-16	1.120	1.150	1.115	1.125	0.990	6,761,684
2023-01-13	1.120	1.130	1.110	1.110	0.977	4,013,063
2023-01-12	1.125	1.135	1.103	1.105	0.972	11,319,919
2023-01-11	1.090	1.125	1.080	1.110	0.977	8,045,748
2023-01-10	1.110	1.125	1.075	1.075	0.946	7,419,462
2023-01-09	1.075	1.130	1.065	1.120	0.986	13,664,965
2023-01-06	1.015	1.060	1.010	1.050	0.924	7,223,390

← NewerPage 16 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.