Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.655	0.660	0.640	0.660	0.660	5,641,871
2025-05-21	0.670	0.670	0.650	0.660	0.660	5,911,336
2025-05-20	0.665	0.670	0.650	0.665	0.665	17,488,374
2025-05-19	0.675	0.675	0.653	0.665	0.665	10,575,410
2025-05-16	0.655	0.673	0.655	0.660	0.660	6,854,882
2025-05-15	0.650	0.655	0.635	0.650	0.650	7,837,419
2025-05-14	0.635	0.645	0.630	0.640	0.640	7,184,801
2025-05-13	0.635	0.650	0.630	0.630	0.630	8,250,050
2025-05-12	0.625	0.633	0.620	0.630	0.630	6,252,188
2025-05-09	0.625	0.625	0.605	0.620	0.620	5,599,394
2025-05-08	0.610	0.620	0.600	0.615	0.615	6,196,420
2025-05-07	0.605	0.635	0.600	0.625	0.625	11,376,343
2025-05-06	0.595	0.600	0.583	0.595	0.595	7,133,703
2025-05-05	0.600	0.610	0.585	0.595	0.595	10,416,577
2025-05-02	0.555	0.593	0.550	0.585	0.585	12,684,743
2025-05-01	0.550	0.558	0.535	0.550	0.550	8,301,855
2025-04-30	0.560	0.568	0.543	0.565	0.565	9,065,628
2025-04-29	0.535	0.555	0.525	0.550	0.550	8,354,699
2025-04-28	0.530	0.530	0.515	0.520	0.520	7,181,702
2025-04-24	0.515	0.530	0.510	0.515	0.515	8,659,545
2025-04-23	0.505	0.510	0.490	0.505	0.505	6,128,164
2025-04-22	0.495	0.500	0.480	0.490	0.490	9,227,655
2025-04-17	0.505	0.523	0.505	0.515	0.515	4,711,573
2025-04-16	0.500	0.515	0.493	0.505	0.505	9,547,969
2025-04-15	0.500	0.525	0.500	0.510	0.510	15,169,676
2025-04-14	0.490	0.500	0.478	0.495	0.495	6,925,140
2025-04-11	0.460	0.475	0.455	0.475	0.475	4,788,170
2025-04-10	0.480	0.490	0.450	0.480	0.480	22,285,404
2025-04-09	0.470	0.470	0.420	0.425	0.425	28,108,365
2025-04-08	0.515	0.520	0.490	0.495	0.495	16,362,893
2025-04-07	0.485	0.510	0.470	0.505	0.505	19,293,777
2025-04-04	0.550	0.550	0.510	0.515	0.515	15,074,881
2025-04-03	0.565	0.568	0.548	0.560	0.560	15,449,711
2025-04-02	0.600	0.603	0.565	0.580	0.580	17,181,095
2025-04-01	0.600	0.613	0.590	0.595	0.595	8,185,191
2025-03-31	0.610	0.620	0.593	0.595	0.595	10,039,346
2025-03-28	0.620	0.630	0.615	0.620	0.620	5,568,785
2025-03-27	0.620	0.635	0.620	0.620	0.620	6,216,437
2025-03-26	0.625	0.648	0.618	0.625	0.625	12,160,185
2025-03-25	0.660	0.660	0.620	0.620	0.620	7,696,196
2025-03-24	0.620	0.635	0.615	0.630	0.630	5,111,000
2025-03-21	0.620	0.630	0.615	0.620	0.620	19,284,856
2025-03-20	0.630	0.643	0.620	0.630	0.630	11,026,499
2025-03-19	0.670	0.675	0.625	0.630	0.630	13,936,268
2025-03-18	0.680	0.680	0.650	0.660	0.660	5,696,708
2025-03-17	0.670	0.688	0.655	0.675	0.675	10,211,147
2025-03-14	0.650	0.670	0.643	0.655	0.655	8,709,703
2025-03-13	0.660	0.675	0.650	0.650	0.650	12,378,839
2025-03-12	0.610	0.660	0.593	0.655	0.655	40,745,811
2025-03-11	0.665	0.665	0.545	0.605	0.605	264,718,366
2025-03-10	0.745	0.765	0.745	0.755	0.755	2,666,975
2025-03-07	0.760	0.768	0.745	0.750	0.750	5,269,352
2025-03-06	0.760	0.770	0.750	0.755	0.755	4,617,381
2025-03-05	0.730	0.755	0.730	0.745	0.745	6,962,600
2025-03-04	0.740	0.745	0.718	0.730	0.730	10,226,736
2025-03-03	0.720	0.748	0.720	0.735	0.735	6,688,917
2025-02-28	0.735	0.738	0.720	0.720	0.720	12,728,788
2025-02-27	0.745	0.765	0.735	0.735	0.735	7,300,545
2025-02-26	0.745	0.745	0.725	0.745	0.730	11,676,242
2025-02-25	0.740	0.750	0.725	0.740	0.725	8,325,685

← NewerPage 7 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.