Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.470	1.510	1.445	1.495	1.269	14,957,233
2022-01-21	1.555	1.565	1.490	1.510	1.282	13,208,820
2022-01-20	1.590	1.615	1.575	1.590	1.350	11,606,479
2022-01-19	1.620	1.635	1.578	1.580	1.342	7,744,894
2022-01-18	1.610	1.645	1.585	1.610	1.367	7,693,976
2022-01-17	1.620	1.640	1.590	1.600	1.358	5,387,197
2022-01-14	1.640	1.650	1.605	1.615	1.371	11,378,852
2022-01-13	1.570	1.630	1.570	1.630	1.384	21,436,319
2022-01-12	1.520	1.565	1.515	1.550	1.316	14,134,251
2022-01-11	1.445	1.475	1.440	1.455	1.235	8,426,409
2022-01-10	1.430	1.448	1.410	1.440	1.223	6,086,363
2022-01-07	1.440	1.460	1.395	1.420	1.206	9,642,043
2022-01-06	1.455	1.455	1.403	1.415	1.201	8,084,555
2022-01-05	1.480	1.480	1.435	1.435	1.218	7,304,771
2022-01-04	1.450	1.480	1.445	1.460	1.240	11,739,887
2021-12-31	1.435	1.445	1.420	1.430	1.214	6,064,811
2021-12-30	1.470	1.470	1.415	1.435	1.218	8,204,054
2021-12-29	1.455	1.470	1.440	1.450	1.231	7,352,181
2021-12-24	1.450	1.450	1.425	1.440	1.223	2,747,450
2021-12-23	1.405	1.440	1.385	1.440	1.223	8,769,028
2021-12-22	1.360	1.405	1.355	1.375	1.167	11,547,277
2021-12-21	1.325	1.345	1.295	1.345	1.142	8,972,432
2021-12-20	1.350	1.358	1.320	1.330	1.129	6,561,481
2021-12-17	1.345	1.388	1.325	1.365	1.159	12,650,642
2021-12-16	1.340	1.360	1.325	1.335	1.133	11,515,240
2021-12-15	1.355	1.370	1.345	1.350	1.146	7,818,579
2021-12-14	1.360	1.385	1.360	1.365	1.159	6,706,479
2021-12-13	1.360	1.370	1.345	1.355	1.150	6,557,173
2021-12-10	1.360	1.370	1.345	1.355	1.150	7,810,494
2021-12-09	1.375	1.390	1.345	1.355	1.150	6,398,161
2021-12-08	1.370	1.390	1.340	1.355	1.150	15,705,423
2021-12-07	1.395	1.400	1.320	1.335	1.133	12,237,579
2021-12-06	1.395	1.415	1.383	1.395	1.184	7,379,986
2021-12-03	1.400	1.425	1.390	1.405	1.193	8,021,798
2021-12-02	1.375	1.410	1.360	1.375	1.167	13,352,990
2021-12-01	1.395	1.435	1.390	1.420	1.206	7,252,351
2021-11-30	1.390	1.430	1.375	1.420	1.206	11,837,008
2021-11-29	1.355	1.405	1.355	1.390	1.180	12,060,481
2021-11-26	1.395	1.415	1.365	1.395	1.184	9,768,036
2021-11-25	1.335	1.410	1.330	1.410	1.197	15,772,631
2021-11-24	1.305	1.340	1.300	1.315	1.117	11,388,652
2021-11-23	1.335	1.360	1.290	1.315	1.117	11,972,744
2021-11-22	1.195	1.305	1.195	1.285	1.091	19,031,169
2021-11-19	1.165	1.205	1.160	1.190	1.010	5,836,462
2021-11-18	1.160	1.175	1.130	1.165	0.989	6,105,633
2021-11-17	1.120	1.160	1.110	1.155	0.981	8,587,719
2021-11-16	1.100	1.100	1.070	1.090	0.925	6,203,880
2021-11-15	1.070	1.140	1.070	1.100	0.934	13,095,549
2021-11-12	1.040	1.075	1.040	1.065	0.904	5,607,422
2021-11-11	1.015	1.045	1.015	1.035	0.879	3,634,604
2021-11-10	1.025	1.035	1.013	1.015	0.862	5,054,141
2021-11-09	1.000	1.045	1.000	1.030	0.875	5,637,345
2021-11-08	1.010	1.025	0.990	0.995	0.845	8,088,660
2021-11-05	1.015	1.025	1.000	1.015	0.862	4,444,552
2021-11-04	1.035	1.035	1.005	1.020	0.866	7,753,518
2021-11-03	1.050	1.055	1.020	1.035	0.879	7,245,955
2021-11-02	1.050	1.055	1.035	1.035	0.879	4,934,134
2021-11-01	1.055	1.085	1.035	1.050	0.892	9,882,977
2021-10-29	1.035	1.070	1.030	1.045	0.887	9,124,222
2021-10-28	1.060	1.060	1.020	1.025	0.870	6,443,289

← NewerPage 21 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.