Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.915	0.925	0.903	0.915	0.788	4,181,373
2022-07-15	0.910	0.920	0.890	0.895	0.771	7,538,543
2022-07-14	0.920	0.950	0.915	0.950	0.818	9,433,273
2022-07-13	0.920	0.925	0.905	0.915	0.788	12,673,850
2022-07-12	0.920	0.945	0.915	0.915	0.788	8,031,453
2022-07-11	0.980	0.980	0.935	0.940	0.809	7,609,032
2022-07-08	0.960	0.980	0.948	0.955	0.822	5,782,343
2022-07-07	0.920	0.945	0.910	0.940	0.809	9,435,104
2022-07-06	0.960	0.965	0.905	0.905	0.779	14,396,078
2022-07-05	0.970	0.985	0.960	0.975	0.839	7,021,408
2022-07-04	0.985	0.990	0.955	0.960	0.827	5,771,910
2022-07-01	0.995	0.995	0.960	0.965	0.831	6,164,137
2022-06-30	1.005	1.013	0.975	0.975	0.839	8,002,603
2022-06-29	1.050	1.065	1.000	1.000	0.861	5,743,085
2022-06-28	1.035	1.075	1.035	1.075	0.926	5,585,001
2022-06-27	1.045	1.055	1.030	1.035	0.891	10,941,510
2022-06-24	1.000	1.025	0.998	1.010	0.870	7,840,743
2022-06-23	1.045	1.045	1.000	1.010	0.870	8,607,799
2022-06-22	1.055	1.070	1.040	1.050	0.904	7,088,030
2022-06-21	1.020	1.065	1.005	1.055	0.908	11,648,605
2022-06-20	1.040	1.045	0.980	0.995	0.857	10,866,857
2022-06-17	1.030	1.050	1.028	1.050	0.904	78,973,036
2022-06-16	1.075	1.100	1.070	1.080	0.930	7,934,160
2022-06-15	1.055	1.085	1.045	1.050	0.904	12,858,004
2022-06-14	1.095	1.095	1.035	1.065	0.917	18,697,576
2022-06-10	1.165	1.165	1.130	1.165	1.003	10,137,687
2022-06-09	1.215	1.230	1.175	1.175	1.012	8,396,741
2022-06-08	1.235	1.248	1.215	1.230	1.059	10,219,001
2022-06-07	1.260	1.265	1.238	1.255	1.080	6,992,878
2022-06-06	1.275	1.285	1.255	1.265	1.089	5,369,589
2022-06-03	1.235	1.295	1.235	1.295	1.115	7,536,072
2022-06-02	1.215	1.240	1.210	1.215	1.046	7,788,032
2022-06-01	1.280	1.280	1.225	1.240	1.068	7,813,937
2022-05-31	1.270	1.295	1.255	1.285	1.106	10,359,033
2022-05-30	1.260	1.275	1.245	1.270	1.093	6,254,563
2022-05-27	1.255	1.255	1.230	1.230	1.059	3,780,493
2022-05-26	1.240	1.245	1.215	1.225	1.055	6,719,600
2022-05-25	1.270	1.275	1.240	1.245	1.072	6,404,518
2022-05-24	1.295	1.300	1.255	1.265	1.089	6,898,949
2022-05-23	1.290	1.315	1.283	1.295	1.115	8,330,701
2022-05-20	1.235	1.295	1.230	1.290	1.111	13,970,743
2022-05-19	1.190	1.230	1.170	1.215	1.046	8,435,392
2022-05-18	1.220	1.245	1.205	1.240	1.068	8,211,809
2022-05-17	1.165	1.195	1.155	1.195	1.029	6,798,051
2022-05-16	1.155	1.173	1.145	1.160	0.999	9,661,638
2022-05-13	1.130	1.160	1.125	1.150	0.990	9,082,398
2022-05-12	1.140	1.165	1.113	1.115	0.960	12,706,629
2022-05-11	1.130	1.175	1.120	1.155	0.994	14,728,964
2022-05-10	1.150	1.165	1.110	1.155	0.994	14,017,710
2022-05-09	1.240	1.240	1.180	1.190	1.025	15,697,722
2022-05-06	1.255	1.270	1.228	1.255	1.080	11,341,749
2022-05-05	1.300	1.325	1.280	1.290	1.111	8,676,315
2022-05-04	1.345	1.350	1.265	1.270	1.093	9,638,388
2022-05-03	1.315	1.355	1.315	1.330	1.145	12,097,356
2022-05-02	1.290	1.330	1.275	1.310	1.128	9,806,307
2022-04-29	1.260	1.320	1.240	1.315	1.132	21,268,878
2022-04-28	1.215	1.230	1.175	1.225	1.055	18,378,687
2022-04-27	1.125	1.160	1.115	1.155	0.994	14,630,986
2022-04-26	1.160	1.160	1.123	1.145	0.986	15,502,650
2022-04-22	1.215	1.215	1.180	1.185	1.020	12,212,464

← NewerPage 19 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.