Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.015	1.040	1.010	1.030	0.906	9,805,091
2023-01-04	0.980	1.010	0.975	1.010	0.889	6,549,807
2023-01-03	0.975	0.990	0.955	0.970	0.854	3,764,481
2022-12-30	0.965	0.990	0.960	0.970	0.854	3,630,607
2022-12-29	0.955	0.975	0.953	0.965	0.849	3,841,772
2022-12-28	0.970	0.970	0.950	0.960	0.845	1,920,142
2022-12-23	0.975	0.980	0.950	0.975	0.858	21,232,381
2022-12-22	1.000	1.010	0.985	1.000	0.880	5,485,153
2022-12-21	0.970	0.985	0.960	0.985	0.867	5,266,028
2022-12-20	0.970	0.985	0.940	0.940	0.827	9,056,663
2022-12-19	0.960	0.998	0.960	0.990	0.871	7,807,824
2022-12-16	0.960	0.995	0.935	0.945	0.832	14,700,277
2022-12-15	1.015	1.020	0.980	0.980	0.862	5,305,707
2022-12-14	0.995	1.030	0.990	1.030	0.906	5,662,811
2022-12-13	1.010	1.010	0.980	0.985	0.867	5,091,319
2022-12-12	0.990	1.010	0.990	1.010	0.889	4,689,600
2022-12-09	1.005	1.030	1.000	1.020	0.898	6,245,214
2022-12-08	1.015	1.040	0.990	0.995	0.876	9,419,140
2022-12-07	0.995	1.015	0.995	1.010	0.889	5,186,699
2022-12-06	0.990	1.000	0.965	0.995	0.876	7,502,801
2022-12-05	1.035	1.045	1.005	1.005	0.884	14,788,281
2022-12-02	1.005	1.030	1.005	1.030	0.906	6,591,253
2022-12-01	0.995	1.010	0.980	1.005	0.884	7,440,041
2022-11-30	0.950	0.975	0.943	0.975	0.858	6,704,859
2022-11-29	0.935	0.960	0.925	0.955	0.840	4,658,671
2022-11-28	0.950	0.955	0.920	0.940	0.827	4,278,276
2022-11-25	0.970	0.975	0.953	0.955	0.840	3,438,772
2022-11-24	0.985	0.990	0.960	0.970	0.854	5,423,541
2022-11-23	0.965	0.985	0.960	0.980	0.862	4,999,905
2022-11-22	0.940	0.960	0.935	0.945	0.832	4,759,735
2022-11-21	0.945	0.950	0.920	0.940	0.827	7,289,621
2022-11-18	0.940	0.955	0.930	0.935	0.823	69,448,917
2022-11-17	0.955	0.965	0.915	0.945	0.832	15,719,258
2022-11-16	0.960	0.990	0.950	0.990	0.871	10,501,922
2022-11-15	0.950	0.960	0.915	0.955	0.840	20,253,644
2022-11-14	0.905	0.940	0.905	0.940	0.827	10,949,108
2022-11-11	0.890	0.895	0.860	0.890	0.783	9,261,695
2022-11-10	0.845	0.850	0.835	0.850	0.748	3,836,867
2022-11-09	0.850	0.870	0.845	0.860	0.757	9,312,699
2022-11-08	0.835	0.845	0.815	0.830	0.730	10,371,756
2022-11-07	0.800	0.825	0.795	0.810	0.713	6,679,522
2022-11-04	0.775	0.805	0.765	0.780	0.686	8,135,860
2022-11-03	0.755	0.780	0.755	0.775	0.682	4,339,891
2022-11-02	0.800	0.820	0.785	0.795	0.700	10,961,134
2022-11-01	0.740	0.790	0.735	0.785	0.691	10,761,999
2022-10-31	0.725	0.740	0.720	0.730	0.642	7,552,351
2022-10-28	0.735	0.740	0.685	0.700	0.616	11,930,210
2022-10-27	0.720	0.755	0.715	0.750	0.660	9,988,177
2022-10-26	0.710	0.725	0.705	0.710	0.625	6,027,541
2022-10-25	0.730	0.735	0.705	0.710	0.625	7,847,596
2022-10-24	0.730	0.745	0.725	0.725	0.638	10,174,593
2022-10-21	0.725	0.735	0.710	0.710	0.625	9,192,877
2022-10-20	0.735	0.745	0.720	0.735	0.647	13,160,494
2022-10-19	0.765	0.770	0.750	0.750	0.660	5,843,326
2022-10-18	0.755	0.770	0.740	0.760	0.669	10,168,151
2022-10-17	0.740	0.750	0.730	0.740	0.651	6,750,094
2022-10-14	0.760	0.760	0.745	0.750	0.660	6,302,335
2022-10-13	0.750	0.760	0.735	0.740	0.651	11,351,925
2022-10-12	0.780	0.780	0.753	0.760	0.669	7,374,159
2022-10-11	0.765	0.805	0.765	0.785	0.691	14,282,396

← NewerPage 17 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.