Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.270	1.270	1.225	1.225	1.055	6,975,904
2022-04-20	1.265	1.270	1.245	1.250	1.076	10,158,153
2022-04-19	1.270	1.290	1.253	1.265	1.089	12,740,352
2022-04-14	1.255	1.270	1.235	1.255	1.080	7,625,273
2022-04-13	1.245	1.260	1.228	1.245	1.072	7,814,174
2022-04-12	1.260	1.265	1.223	1.230	1.059	8,123,362
2022-04-11	1.265	1.275	1.235	1.250	1.076	9,452,754
2022-04-08	1.235	1.265	1.220	1.260	1.085	7,630,295
2022-04-07	1.230	1.245	1.210	1.215	1.046	10,918,143
2022-04-06	1.290	1.295	1.235	1.240	1.068	21,185,937
2022-04-05	1.335	1.355	1.310	1.315	1.132	11,902,923
2022-04-04	1.285	1.325	1.280	1.325	1.141	11,872,967
2022-04-01	1.260	1.285	1.240	1.280	1.102	10,436,440
2022-03-31	1.265	1.278	1.245	1.265	1.089	19,357,538
2022-03-30	1.300	1.300	1.255	1.265	1.089	17,370,537
2022-03-29	1.300	1.300	1.275	1.295	1.115	16,802,188
2022-03-28	1.295	1.320	1.280	1.280	1.102	10,558,333
2022-03-25	1.325	1.330	1.275	1.285	1.106	16,836,241
2022-03-24	1.365	1.370	1.293	1.295	1.115	19,985,147
2022-03-23	1.310	1.353	1.280	1.340	1.154	19,928,940
2022-03-22	1.280	1.305	1.270	1.290	1.111	16,039,682
2022-03-21	1.285	1.315	1.260	1.270	1.093	21,934,043
2022-03-18	1.285	1.285	1.250	1.265	1.089	17,353,863
2022-03-17	1.230	1.290	1.220	1.260	1.085	27,946,945
2022-03-16	1.185	1.223	1.145	1.200	1.033	23,472,407
2022-03-15	1.150	1.190	1.140	1.155	0.994	37,913,042
2022-03-14	1.205	1.215	1.145	1.150	0.990	32,271,235
2022-03-11	1.295	1.305	1.200	1.200	1.033	57,465,747
2022-03-10	1.340	1.365	1.120	1.220	1.050	106,814,164
2022-03-09	1.360	1.430	1.135	1.405	1.210	211,469,723
2022-03-08	1.750	1.790	1.475	1.475	1.270	55,028,547
2022-03-07	1.650	1.665	1.590	1.650	1.421	15,934,232
2022-03-04	1.660	1.680	1.580	1.605	1.382	13,587,659
2022-03-03	1.590	1.650	1.590	1.630	1.403	14,568,922
2022-03-02	1.570	1.585	1.540	1.550	1.334	14,432,279
2022-03-01	1.550	1.570	1.515	1.540	1.326	12,623,463
2022-02-28	1.545	1.560	1.505	1.525	1.313	12,369,938
2022-02-25	1.465	1.540	1.460	1.540	1.326	16,714,888
2022-02-24	1.415	1.455	1.405	1.445	1.244	20,156,453
2022-02-23	1.355	1.450	1.355	1.450	1.248	11,969,045
2022-02-22	1.320	1.345	1.310	1.340	1.154	15,003,163
2022-02-21	1.340	1.360	1.320	1.340	1.154	7,340,096
2022-02-18	1.350	1.375	1.335	1.360	1.171	11,033,161
2022-02-17	1.380	1.395	1.350	1.355	1.167	7,660,117
2022-02-16	1.400	1.400	1.360	1.380	1.188	10,624,490
2022-02-15	1.385	1.415	1.345	1.375	1.184	13,504,865
2022-02-14	1.410	1.435	1.385	1.405	1.210	13,013,142
2022-02-11	1.420	1.465	1.410	1.430	1.231	8,779,518
2022-02-10	1.405	1.455	1.400	1.435	1.235	13,578,952
2022-02-09	1.455	1.455	1.455	1.455	1.253	0
2022-02-08	1.470	1.510	1.450	1.455	1.253	7,217,113
2022-02-07	1.430	1.480	1.430	1.465	1.261	7,064,481
2022-02-04	1.420	1.430	1.390	1.430	1.231	7,943,435
2022-02-03	1.465	1.465	1.385	1.415	1.218	9,227,784
2022-02-02	1.465	1.480	1.435	1.470	1.266	7,315,020
2022-02-01	1.445	1.475	1.425	1.450	1.231	8,562,346
2022-01-31	1.400	1.435	1.400	1.430	1.214	5,760,241
2022-01-28	1.440	1.440	1.370	1.440	1.223	21,305,958
2022-01-27	1.505	1.540	1.400	1.450	1.231	14,570,669
2022-01-25	1.460	1.500	1.400	1.430	1.214	10,394,832

← NewerPage 20 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.