Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.075	1.090	1.055	1.060	1.060	4,382,437
2026-05-01	1.065	1.075	1.050	1.065	1.065	5,466,184
2026-04-30	1.090	1.100	1.030	1.035	1.035	16,441,810
2026-04-29	0.990	1.070	0.990	1.060	1.060	10,570,832
2026-04-28	1.010	1.025	1.005	1.015	1.015	6,278,920
2026-04-27	0.985	1.025	0.985	1.015	1.015	48,546,832
2026-04-24	0.990	1.000	0.960	0.995	0.995	5,778,628
2026-04-23	1.020	1.030	0.980	0.990	0.990	8,341,670
2026-04-22	0.985	1.018	0.975	1.015	1.015	6,484,458
2026-04-21	0.995	1.000	0.980	0.995	0.995	4,695,821
2026-04-20	0.990	0.995	0.968	0.995	0.995	3,672,498
2026-04-17	0.980	1.005	0.975	0.990	0.990	10,870,309
2026-04-16	0.975	1.000	0.965	0.990	0.990	6,795,029
2026-04-15	0.990	1.000	0.968	0.975	0.975	7,391,374
2026-04-14	0.950	0.985	0.950	0.975	0.975	9,785,188
2026-04-13	0.960	0.960	0.920	0.935	0.935	10,201,995
2026-04-10	0.960	0.978	0.958	0.965	0.965	3,582,752
2026-04-09	0.960	0.985	0.948	0.970	0.970	9,243,202
2026-04-08	0.975	0.975	0.940	0.965	0.965	9,247,553
2026-04-07	0.930	0.950	0.910	0.925	0.925	6,185,855
2026-04-02	0.930	0.955	0.910	0.910	0.910	12,075,492
2026-04-01	0.910	0.940	0.903	0.925	0.925	10,303,893
2026-03-31	0.870	0.905	0.858	0.885	0.885	9,619,399
2026-03-30	0.875	0.898	0.868	0.875	0.875	6,440,745
2026-03-27	0.840	0.905	0.840	0.900	0.900	6,783,029
2026-03-26	0.955	0.955	0.865	0.865	0.865	13,445,129
2026-03-25	0.895	0.960	0.895	0.945	0.945	19,951,448
2026-03-24	0.885	0.893	0.860	0.885	0.885	14,316,836
2026-03-23	0.850	0.860	0.830	0.850	0.850	8,354,715
2026-03-20	0.865	0.890	0.845	0.885	0.885	17,347,214
2026-03-19	0.905	0.910	0.880	0.885	0.885	13,629,795
2026-03-18	0.920	0.935	0.920	0.925	0.925	5,388,977
2026-03-17	0.940	0.955	0.910	0.940	0.940	6,276,566
2026-03-16	0.935	0.965	0.928	0.935	0.935	9,276,506
2026-03-13	0.920	0.965	0.910	0.955	0.955	10,098,240
2026-03-12	0.920	0.940	0.895	0.920	0.920	10,540,340
2026-03-11	0.920	0.940	0.915	0.930	0.930	6,759,664
2026-03-10	0.895	0.915	0.885	0.905	0.905	14,086,890
2026-03-09	0.875	0.880	0.840	0.880	0.880	22,180,680
2026-03-06	0.910	0.920	0.878	0.905	0.905	13,551,654
2026-03-05	0.970	0.975	0.935	0.940	0.940	10,854,242
2026-03-04	0.950	0.965	0.930	0.955	0.955	7,906,999
2026-03-03	1.010	1.035	0.975	0.985	0.985	7,138,153
2026-03-02	1.000	1.015	0.995	1.015	1.015	6,253,553
2026-02-27	1.020	1.025	1.003	1.010	1.010	9,144,679
2026-02-26	1.015	1.045	1.010	1.015	1.015	14,541,632
2026-02-25	1.000	1.030	1.000	1.005	1.005	12,907,030
2026-02-24	0.970	1.000	0.965	0.985	0.985	9,161,486
2026-02-23	1.010	1.030	0.905	0.955	0.955	17,762,546
2026-02-20	1.030	1.060	1.005	1.015	1.015	15,488,737
2026-02-19	1.020	1.040	1.010	1.035	1.035	16,210,159
2026-02-18	0.990	1.035	0.980	1.015	1.015	21,628,092
2026-02-17	0.980	0.985	0.960	0.960	0.960	5,571,589
2026-02-16	0.985	0.995	0.960	0.975	0.975	6,745,051
2026-02-13	0.965	0.985	0.948	0.975	0.975	15,963,258
2026-02-12	1.045	1.045	0.993	1.000	1.000	46,859,475
2026-02-11	0.970	0.975	0.955	0.975	0.975	19,325,590
2026-02-10	0.950	0.965	0.930	0.960	0.960	21,866,068
2026-02-09	0.910	0.940	0.905	0.930	0.930	15,330,219
2026-02-06	0.880	0.895	0.860	0.890	0.890	13,439,015

← NewerPage 3 of 5 · 255 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.