Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.685	0.690	0.670	0.670	0.670	5,987,802
2025-11-06	0.695	0.695	0.680	0.690	0.690	10,338,925
2025-11-05	0.700	0.708	0.665	0.685	0.685	7,192,449
2025-11-04	0.720	0.723	0.700	0.700	0.700	4,123,482
2025-11-03	0.740	0.740	0.715	0.725	0.725	5,782,968
2025-10-31	0.750	0.755	0.735	0.740	0.740	4,627,422
2025-10-30	0.730	0.755	0.730	0.750	0.750	4,291,150
2025-10-29	0.720	0.730	0.705	0.730	0.730	5,515,151
2025-10-28	0.740	0.745	0.710	0.720	0.720	5,041,563
2025-10-27	0.745	0.750	0.740	0.740	0.740	4,220,917
2025-10-24	0.730	0.740	0.723	0.740	0.740	7,763,123
2025-10-23	0.710	0.730	0.705	0.725	0.725	5,142,609
2025-10-22	0.695	0.720	0.695	0.715	0.715	16,080,777
2025-10-21	0.740	0.740	0.715	0.715	0.715	3,215,670
2025-10-20	0.735	0.740	0.710	0.735	0.735	5,174,469
2025-10-17	0.740	0.755	0.710	0.735	0.735	5,888,473
2025-10-16	0.760	0.760	0.740	0.745	0.745	3,496,959
2025-10-15	0.760	0.770	0.755	0.755	0.755	3,733,719
2025-10-14	0.770	0.785	0.755	0.755	0.755	8,514,916
2025-10-13	0.755	0.770	0.745	0.750	0.750	4,602,707
2025-10-10	0.810	0.810	0.780	0.780	0.780	5,799,751
2025-10-09	0.765	0.815	0.753	0.815	0.815	12,648,462
2025-10-08	0.750	0.753	0.735	0.750	0.750	5,373,352
2025-10-07	0.765	0.775	0.743	0.750	0.750	8,974,410
2025-10-06	0.770	0.780	0.763	0.770	0.770	6,086,891
2025-10-03	0.760	0.765	0.745	0.760	0.760	10,265,746
2025-10-02	0.730	0.755	0.725	0.755	0.755	16,665,557
2025-10-01	0.720	0.735	0.715	0.725	0.725	8,699,790
2025-09-30	0.720	0.725	0.703	0.710	0.710	20,200,098
2025-09-29	0.720	0.730	0.713	0.720	0.720	5,875,022
2025-09-26	0.730	0.730	0.720	0.730	0.730	6,562,359
2025-09-25	0.715	0.735	0.710	0.725	0.725	12,695,290
2025-09-24	0.715	0.730	0.708	0.715	0.715	9,341,371
2025-09-23	0.710	0.735	0.700	0.715	0.715	12,388,544
2025-09-22	0.710	0.730	0.708	0.725	0.725	6,176,967
2025-09-19	0.700	0.725	0.700	0.700	0.700	28,543,122
2025-09-18	0.715	0.720	0.705	0.710	0.710	5,376,576
2025-09-17	0.710	0.723	0.700	0.715	0.715	4,443,462
2025-09-16	0.725	0.735	0.715	0.720	0.720	5,287,093
2025-09-15	0.700	0.710	0.693	0.710	0.710	4,147,047
2025-09-12	0.690	0.705	0.675	0.700	0.700	5,890,288
2025-09-11	0.700	0.702	0.682	0.685	0.685	4,344,565
2025-09-10	0.705	0.713	0.695	0.700	0.700	4,067,985
2025-09-09	0.720	0.725	0.710	0.715	0.715	4,512,928
2025-09-08	0.720	0.735	0.715	0.725	0.725	5,305,279
2025-09-05	0.710	0.725	0.700	0.725	0.725	5,906,266
2025-09-04	0.705	0.720	0.695	0.700	0.700	4,026,073
2025-09-03	0.700	0.715	0.690	0.700	0.700	4,746,724
2025-09-02	0.720	0.740	0.710	0.710	0.710	6,510,785
2025-09-01	0.700	0.730	0.698	0.720	0.720	4,101,694
2025-08-29	0.690	0.735	0.690	0.700	0.700	9,916,445
2025-08-28	0.755	0.755	0.683	0.720	0.720	7,531,633
2025-08-27	0.745	0.755	0.740	0.750	0.750	9,266,092
2025-08-26	0.750	0.750	0.735	0.740	0.740	9,692,581
2025-08-25	0.725	0.750	0.725	0.750	0.750	4,862,049
2025-08-22	0.740	0.745	0.730	0.730	0.730	2,030,646
2025-08-21	0.730	0.743	0.725	0.740	0.740	3,734,040
2025-08-20	0.735	0.745	0.718	0.725	0.725	4,867,209
2025-08-19	0.740	0.745	0.730	0.740	0.740	3,566,717
2025-08-18	0.740	0.750	0.738	0.745	0.745	3,448,669

← NewerPage 5 of 22 · 1,269 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.