Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.930	0.945	0.900	0.910	0.910	14,280,830
2026-02-04	0.940	0.955	0.933	0.945	0.945	23,565,376
2026-02-03	0.905	0.935	0.890	0.920	0.920	18,946,435
2026-02-02	0.900	0.920	0.875	0.895	0.895	23,143,073
2026-01-30	0.975	0.985	0.910	0.915	0.915	28,895,127
2026-01-29	0.960	0.980	0.925	0.970	0.970	20,521,432
2026-01-28	0.970	0.970	0.935	0.955	0.955	27,755,346
2026-01-27	0.950	0.965	0.930	0.950	0.950	19,229,000
2026-01-23	0.925	0.935	0.910	0.935	0.935	12,481,302
2026-01-22	0.940	0.940	0.905	0.910	0.910	14,322,577
2026-01-21	0.920	0.935	0.910	0.925	0.925	11,746,153
2026-01-20	0.925	0.930	0.900	0.915	0.915	12,445,782
2026-01-19	0.870	0.930	0.855	0.925	0.925	17,444,676
2026-01-16	0.935	0.940	0.905	0.910	0.910	10,848,427
2026-01-15	0.940	0.950	0.915	0.935	0.935	24,151,744
2026-01-14	0.945	0.950	0.905	0.915	0.915	19,177,291
2026-01-13	0.955	0.965	0.933	0.940	0.940	22,951,354
2026-01-12	0.930	0.935	0.905	0.920	0.920	22,607,854
2026-01-09	0.950	0.950	0.910	0.915	0.915	17,641,310
2026-01-08	1.005	1.010	0.955	0.960	0.960	34,338,384
2026-01-07	1.000	1.040	0.975	1.010	1.010	39,002,685
2026-01-06	0.965	0.985	0.940	0.950	0.950	17,785,419
2026-01-05	0.920	0.950	0.920	0.950	0.950	20,337,616
2026-01-02	0.880	0.915	0.875	0.900	0.900	17,458,234
2025-12-31	0.825	0.840	0.810	0.835	0.835	7,324,838
2025-12-30	0.805	0.815	0.785	0.815	0.815	10,661,851
2025-12-29	0.820	0.830	0.795	0.805	0.805	10,762,791
2025-12-24	0.800	0.835	0.795	0.810	0.810	14,766,221
2025-12-23	0.780	0.800	0.775	0.795	0.795	10,257,234
2025-12-22	0.765	0.793	0.760	0.775	0.775	10,734,021
2025-12-19	0.755	0.765	0.730	0.755	0.755	17,910,530
2025-12-18	0.760	0.765	0.735	0.755	0.755	7,655,916
2025-12-17	0.740	0.758	0.735	0.750	0.750	8,497,701
2025-12-16	0.740	0.750	0.733	0.735	0.735	5,369,010
2025-12-15	0.765	0.765	0.743	0.750	0.750	6,684,262
2025-12-12	0.760	0.780	0.753	0.775	0.775	11,326,024
2025-12-11	0.740	0.765	0.730	0.755	0.755	11,629,235
2025-12-10	0.750	0.750	0.735	0.735	0.735	3,832,580
2025-12-09	0.735	0.765	0.733	0.740	0.740	10,561,205
2025-12-08	0.745	0.755	0.735	0.740	0.740	4,074,416
2025-12-05	0.755	0.763	0.740	0.750	0.750	3,706,576
2025-12-04	0.740	0.778	0.738	0.755	0.755	9,524,245
2025-12-03	0.710	0.740	0.710	0.740	0.740	6,831,949
2025-12-02	0.710	0.720	0.708	0.710	0.710	3,006,525
2025-12-01	0.735	0.735	0.710	0.720	0.720	5,011,798
2025-11-28	0.720	0.735	0.710	0.725	0.725	5,446,347
2025-11-27	0.720	0.725	0.703	0.715	0.715	5,785,650
2025-11-26	0.700	0.725	0.695	0.720	0.720	9,344,888
2025-11-25	0.670	0.705	0.660	0.695	0.695	11,675,638
2025-11-24	0.690	0.700	0.685	0.695	0.695	24,300,020
2025-11-21	0.705	0.705	0.673	0.680	0.680	30,489,555
2025-11-20	0.720	0.728	0.710	0.715	0.715	2,651,842
2025-11-19	0.705	0.710	0.695	0.695	0.695	4,427,500
2025-11-18	0.715	0.720	0.695	0.700	0.700	4,233,263
2025-11-17	0.725	0.733	0.713	0.725	0.725	3,277,066
2025-11-14	0.740	0.750	0.730	0.730	0.730	3,396,122
2025-11-13	0.735	0.765	0.730	0.765	0.765	6,294,610
2025-11-12	0.720	0.735	0.715	0.735	0.735	5,502,900
2025-11-11	0.705	0.715	0.690	0.715	0.715	4,896,523
2025-11-10	0.680	0.698	0.680	0.695	0.695	2,684,442

← NewerPage 4 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.