Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.765	0.805	0.765	0.785	0.691	14,282,396
2022-10-10	0.775	0.785	0.770	0.770	0.678	7,777,800
2022-10-07	0.815	0.820	0.790	0.790	0.695	7,529,504
2022-10-06	0.805	0.830	0.795	0.820	0.722	6,785,376
2022-10-05	0.820	0.835	0.805	0.810	0.713	8,197,310
2022-10-04	0.770	0.800	0.760	0.800	0.704	12,625,827
2022-10-03	0.770	0.780	0.745	0.750	0.660	11,694,893
2022-09-30	0.795	0.795	0.775	0.790	0.695	9,648,281
2022-09-29	0.810	0.810	0.795	0.800	0.704	9,987,162
2022-09-28	0.805	0.805	0.760	0.770	0.678	15,720,741
2022-09-27	0.795	0.810	0.785	0.800	0.704	12,283,210
2022-09-26	0.795	0.805	0.780	0.795	0.700	15,205,621
2022-09-23	0.860	0.863	0.815	0.820	0.722	14,750,287
2022-09-21	0.885	0.900	0.870	0.875	0.770	10,518,148
2022-09-20	0.880	0.900	0.873	0.895	0.788	10,592,859
2022-09-19	0.885	0.905	0.853	0.855	0.752	8,596,920
2022-09-16	0.890	0.905	0.880	0.885	0.779	15,481,702
2022-09-15	0.940	0.945	0.900	0.900	0.792	17,088,105
2022-09-14	0.950	0.955	0.930	0.930	0.818	13,303,401
2022-09-13	0.985	1.005	0.960	0.990	0.871	24,672,615
2022-09-12	0.945	0.960	0.930	0.955	0.840	15,587,258
2022-09-09	0.870	0.905	0.870	0.895	0.788	12,896,610
2022-09-08	0.865	0.875	0.860	0.870	0.766	10,922,433
2022-09-07	0.885	0.890	0.845	0.850	0.748	19,600,700
2022-09-06	0.920	0.925	0.890	0.895	0.788	13,472,729
2022-09-05	0.910	0.925	0.895	0.925	0.796	8,421,603
2022-09-02	0.920	0.928	0.895	0.905	0.779	15,245,070
2022-09-01	0.960	0.970	0.930	0.935	0.805	19,311,614
2022-08-31	1.015	1.040	0.975	0.990	0.852	11,171,063
2022-08-30	1.020	1.030	1.010	1.025	0.882	8,244,620
2022-08-29	1.000	1.025	0.985	1.015	0.874	10,208,444
2022-08-26	1.065	1.080	1.030	1.045	0.900	7,450,395
2022-08-25	1.085	1.085	1.055	1.060	0.913	4,364,184
2022-08-24	1.060	1.090	1.058	1.075	0.926	4,801,637
2022-08-23	1.060	1.090	1.045	1.055	0.908	7,178,490
2022-08-22	1.070	1.085	1.053	1.060	0.913	8,914,854
2022-08-19	1.125	1.145	1.075	1.090	0.938	11,355,442
2022-08-18	1.150	1.155	1.120	1.125	0.969	5,871,704
2022-08-17	1.135	1.175	1.133	1.150	0.990	7,297,758
2022-08-16	1.130	1.145	1.110	1.120	0.964	10,958,022
2022-08-15	1.155	1.160	1.130	1.135	0.977	5,680,143
2022-08-12	1.135	1.160	1.125	1.145	0.986	6,439,409
2022-08-11	1.120	1.138	1.105	1.130	0.973	7,409,002
2022-08-10	1.130	1.140	1.080	1.080	0.930	7,916,607
2022-08-09	1.090	1.180	1.085	1.145	0.986	12,407,641
2022-08-08	1.085	1.100	1.053	1.080	0.930	16,035,858
2022-08-05	1.075	1.105	1.065	1.100	0.947	6,892,568
2022-08-04	1.080	1.095	1.065	1.075	0.926	3,917,679
2022-08-03	1.035	1.078	1.035	1.075	0.926	4,697,830
2022-08-02	1.060	1.075	1.035	1.055	0.908	11,196,804
2022-08-01	1.100	1.105	1.058	1.070	0.921	12,402,984
2022-07-29	1.100	1.105	1.085	1.085	0.934	24,219,681
2022-07-28	1.075	1.088	1.040	1.085	0.934	9,352,717
2022-07-27	1.070	1.070	1.035	1.055	0.908	8,207,216
2022-07-26	1.045	1.085	1.035	1.085	0.934	11,175,891
2022-07-25	1.015	1.040	1.010	1.030	0.887	7,200,506
2022-07-22	1.030	1.030	1.000	1.000	0.861	6,879,118
2022-07-21	1.010	1.030	1.000	1.025	0.882	7,432,851
2022-07-20	0.960	0.995	0.953	0.985	0.848	9,116,631
2022-07-19	0.925	0.960	0.925	0.935	0.805	7,098,147

← NewerPage 18 of 22 · 1,270 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.