Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.845	0.855	0.755	0.775	0.775	10,428,808
2026-07-24	0.900	0.900	0.835	0.835	0.835	10,785,286
2026-07-23	0.900	0.915	0.885	0.885	0.885	7,878,354
2026-07-22	0.880	0.890	0.870	0.875	0.875	7,214,273
2026-07-21	0.880	0.905	0.870	0.875	0.875	12,078,481
2026-07-20	0.855	0.870	0.850	0.865	0.865	3,036,027
2026-07-17	0.865	0.870	0.845	0.850	0.850	5,090,925
2026-07-16	0.865	0.885	0.850	0.875	0.875	5,401,568
2026-07-15	0.890	0.890	0.875	0.875	0.875	2,607,410
2026-07-14	0.870	0.875	0.840	0.865	0.865	9,101,904
2026-07-13	0.890	0.890	0.860	0.870	0.870	4,681,103
2026-07-10	0.880	0.890	0.865	0.890	0.890	4,130,771
2026-07-09	0.850	0.878	0.840	0.865	0.865	8,220,135
2026-07-08	0.865	0.865	0.845	0.860	0.860	7,008,358
2026-07-07	0.910	0.910	0.875	0.880	0.880	5,357,303
2026-07-06	0.935	0.945	0.910	0.920	0.920	4,481,233
2026-07-03	0.950	0.950	0.923	0.940	0.940	2,895,195
2026-07-02	0.955	0.955	0.925	0.950	0.950	10,613,478
2026-07-01	0.980	1.005	0.955	0.960	0.960	13,441,537
2026-06-30	0.940	0.955	0.920	0.950	0.950	10,364,398
2026-06-29	0.910	0.915	0.890	0.910	0.910	6,333,820
2026-06-26	0.910	0.915	0.885	0.900	0.900	7,219,295
2026-06-25	0.925	0.925	0.890	0.890	0.890	11,648,974
2026-06-24	0.915	0.965	0.910	0.950	0.950	14,176,911
2026-06-23	0.975	0.975	0.935	0.935	0.935	7,457,228
2026-06-22	0.960	0.960	0.923	0.955	0.955	5,728,663
2026-06-19	0.950	0.970	0.933	0.955	0.955	19,547,057
2026-06-18	0.980	0.985	0.950	0.965	0.965	12,622,826
2026-06-17	1.000	1.030	0.978	1.005	1.005	8,974,284
2026-06-16	0.995	0.998	0.975	0.980	0.980	6,239,882
2026-06-15	0.980	1.010	0.970	1.005	1.005	14,586,884
2026-06-12	0.960	0.960	0.940	0.955	0.955	5,717,920
2026-06-11	0.935	0.940	0.905	0.920	0.920	23,269,576
2026-06-10	0.975	0.980	0.945	0.960	0.960	6,265,329
2026-06-09	0.965	0.990	0.935	0.985	0.985	11,812,939
2026-06-05	1.030	1.030	0.985	1.015	1.015	4,412,681
2026-06-04	1.065	1.065	1.015	1.030	1.030	6,721,793
2026-06-03	1.100	1.110	1.078	1.080	1.080	7,636,102
2026-06-02	1.055	1.095	1.043	1.085	1.085	7,547,809
2026-06-01	1.050	1.068	1.040	1.060	1.060	8,270,709
2026-05-29	1.055	1.080	1.050	1.060	1.060	13,035,220
2026-05-28	1.020	1.050	1.013	1.050	1.050	6,678,933
2026-05-27	1.030	1.060	1.020	1.030	1.030	18,018,465
2026-05-26	1.020	1.030	1.005	1.025	1.025	8,536,160
2026-05-25	1.015	1.035	1.005	1.020	1.020	5,968,010
2026-05-22	1.025	1.025	1.008	1.010	1.010	5,058,444
2026-05-21	1.020	1.030	1.015	1.015	1.015	5,301,996
2026-05-20	1.025	1.025	0.980	1.000	1.000	9,232,124
2026-05-19	1.030	1.040	0.998	1.015	1.015	5,821,913
2026-05-18	1.070	1.070	1.010	1.015	1.015	7,571,912
2026-05-15	1.100	1.100	1.030	1.040	1.040	9,578,790
2026-05-14	1.105	1.110	1.085	1.095	1.095	5,302,495
2026-05-13	1.090	1.115	1.085	1.100	1.100	27,142,856
2026-05-12	1.105	1.125	1.080	1.095	1.095	6,672,928
2026-05-11	1.075	1.095	1.035	1.095	1.095	7,876,297
2026-05-08	1.080	1.100	1.075	1.090	1.090	4,974,971
2026-05-07	1.070	1.110	1.060	1.100	1.100	20,811,460
2026-05-06	1.045	1.050	1.028	1.050	1.050	7,820,149
2026-05-05	1.050	1.050	1.028	1.035	1.035	9,538,622
2026-05-04	1.075	1.090	1.055	1.060	1.060	4,382,437

← NewerPage 2 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.