Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.745	0.753	0.743	0.745	0.745	2,919,018
2025-08-14	0.765	0.765	0.735	0.745	0.745	3,506,495
2025-08-13	0.765	0.770	0.753	0.760	0.760	6,413,709
2025-08-12	0.755	0.760	0.745	0.755	0.755	4,063,612
2025-08-11	0.740	0.765	0.740	0.760	0.760	5,075,144
2025-08-08	0.735	0.753	0.733	0.740	0.740	4,393,033
2025-08-07	0.725	0.740	0.720	0.730	0.730	2,779,587
2025-08-06	0.715	0.740	0.715	0.730	0.730	5,143,266
2025-08-05	0.725	0.735	0.715	0.715	0.715	5,466,133
2025-08-04	0.725	0.730	0.710	0.730	0.730	4,088,043
2025-08-01	0.730	0.745	0.725	0.735	0.735	4,137,061
2025-07-31	0.750	0.753	0.735	0.740	0.740	7,389,173
2025-07-30	0.770	0.770	0.745	0.760	0.760	4,874,868
2025-07-29	0.765	0.775	0.753	0.770	0.770	4,744,786
2025-07-28	0.800	0.800	0.760	0.770	0.770	3,655,758
2025-07-25	0.795	0.805	0.780	0.785	0.785	5,137,340
2025-07-24	0.790	0.815	0.780	0.805	0.805	12,220,586
2025-07-23	0.775	0.795	0.775	0.785	0.785	15,722,179
2025-07-22	0.770	0.780	0.763	0.770	0.770	10,277,445
2025-07-21	0.765	0.770	0.750	0.765	0.765	6,721,946
2025-07-18	0.760	0.770	0.760	0.765	0.765	3,844,749
2025-07-17	0.750	0.760	0.740	0.755	0.755	3,815,766
2025-07-16	0.745	0.755	0.735	0.740	0.740	4,238,662
2025-07-15	0.765	0.765	0.745	0.750	0.750	3,796,439
2025-07-14	0.740	0.770	0.738	0.760	0.760	9,230,004
2025-07-11	0.730	0.745	0.730	0.735	0.735	5,332,235
2025-07-10	0.720	0.733	0.710	0.730	0.730	3,692,201
2025-07-09	0.720	0.720	0.695	0.715	0.715	4,081,682
2025-07-08	0.730	0.730	0.700	0.720	0.720	4,525,528
2025-07-07	0.735	0.735	0.720	0.725	0.725	2,756,082
2025-07-04	0.735	0.740	0.725	0.730	0.730	5,122,277
2025-07-03	0.715	0.745	0.710	0.735	0.735	6,361,407
2025-07-02	0.700	0.725	0.690	0.715	0.715	7,704,169
2025-07-01	0.690	0.695	0.675	0.690	0.690	5,702,376
2025-06-30	0.715	0.715	0.690	0.695	0.695	7,059,331
2025-06-27	0.730	0.745	0.720	0.720	0.720	5,312,412
2025-06-26	0.705	0.735	0.703	0.725	0.725	9,144,348
2025-06-25	0.710	0.718	0.695	0.705	0.705	4,405,814
2025-06-24	0.705	0.725	0.698	0.715	0.715	4,814,419
2025-06-23	0.700	0.710	0.685	0.695	0.695	7,167,470
2025-06-20	0.715	0.725	0.710	0.720	0.720	18,010,303
2025-06-19	0.730	0.730	0.700	0.710	0.710	8,100,766
2025-06-18	0.720	0.725	0.705	0.720	0.720	6,449,471
2025-06-17	0.705	0.723	0.700	0.705	0.705	5,773,725
2025-06-16	0.695	0.723	0.693	0.700	0.700	5,991,623
2025-06-13	0.715	0.715	0.680	0.690	0.690	5,797,821
2025-06-12	0.720	0.720	0.700	0.705	0.705	4,052,147
2025-06-11	0.700	0.723	0.700	0.715	0.715	6,282,366
2025-06-10	0.710	0.720	0.700	0.710	0.710	8,344,433
2025-06-06	0.720	0.720	0.700	0.710	0.710	4,683,839
2025-06-05	0.690	0.720	0.690	0.715	0.715	5,311,732
2025-06-04	0.675	0.703	0.670	0.685	0.685	9,598,681
2025-06-03	0.665	0.670	0.655	0.665	0.665	4,611,599
2025-06-02	0.680	0.680	0.640	0.655	0.655	8,074,518
2025-05-30	0.685	0.690	0.680	0.685	0.685	10,190,525
2025-05-29	0.675	0.695	0.670	0.690	0.690	9,667,261
2025-05-28	0.680	0.690	0.665	0.670	0.670	6,569,711
2025-05-27	0.685	0.690	0.665	0.670	0.670	5,887,386
2025-05-26	0.685	0.690	0.670	0.675	0.675	3,862,874
2025-05-23	0.665	0.690	0.665	0.675	0.675	6,206,856

← NewerPage 6 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.