Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.750	0.765	0.740	0.760	0.745	6,165,603
2025-02-21	0.790	0.805	0.760	0.760	0.745	3,564,050
2025-02-20	0.765	0.785	0.760	0.780	0.764	5,843,431
2025-02-19	0.785	0.790	0.765	0.770	0.755	4,474,697
2025-02-18	0.770	0.785	0.760	0.770	0.755	3,277,101
2025-02-17	0.750	0.770	0.750	0.765	0.750	3,836,152
2025-02-14	0.760	0.775	0.745	0.750	0.735	3,425,118
2025-02-13	0.735	0.760	0.735	0.755	0.740	4,957,630
2025-02-12	0.735	0.743	0.720	0.730	0.715	8,252,280
2025-02-11	0.750	0.755	0.735	0.740	0.725	6,946,966
2025-02-10	0.750	0.760	0.740	0.750	0.735	5,303,718
2025-02-07	0.770	0.775	0.755	0.755	0.740	3,334,450
2025-02-06	0.755	0.765	0.745	0.765	0.750	3,346,808
2025-02-05	0.760	0.770	0.745	0.745	0.730	5,029,861
2025-02-04	0.740	0.760	0.735	0.745	0.730	7,187,501
2025-02-03	0.755	0.760	0.735	0.735	0.720	7,390,305
2025-01-31	0.790	0.795	0.760	0.765	0.750	8,478,121
2025-01-30	0.795	0.800	0.780	0.780	0.764	5,243,916
2025-01-29	0.805	0.815	0.795	0.800	0.784	2,979,050
2025-01-28	0.830	0.830	0.795	0.795	0.779	5,303,065
2025-01-24	0.830	0.840	0.820	0.835	0.818	1,652,729
2025-01-23	0.835	0.840	0.820	0.830	0.813	3,628,991
2025-01-22	0.865	0.865	0.845	0.850	0.833	2,312,564
2025-01-21	0.860	0.875	0.850	0.860	0.843	2,454,378
2025-01-20	0.860	0.865	0.848	0.855	0.838	1,689,639
2025-01-17	0.855	0.875	0.850	0.860	0.843	5,871,183
2025-01-16	0.860	0.865	0.848	0.850	0.833	2,988,869
2025-01-15	0.820	0.850	0.815	0.850	0.833	22,016,201
2025-01-14	0.810	0.825	0.810	0.815	0.799	2,524,094
2025-01-13	0.790	0.810	0.790	0.800	0.784	1,815,488
2025-01-10	0.790	0.820	0.790	0.805	0.789	4,074,485
2025-01-09	0.790	0.800	0.778	0.795	0.779	3,106,084
2025-01-08	0.790	0.810	0.785	0.800	0.784	3,439,992
2025-01-07	0.810	0.815	0.790	0.795	0.779	3,348,853
2025-01-06	0.820	0.828	0.803	0.810	0.794	2,634,691
2025-01-03	0.830	0.830	0.815	0.820	0.804	1,511,261
2025-01-02	0.825	0.835	0.813	0.830	0.813	2,280,690
2024-12-31	0.815	0.835	0.815	0.825	0.808	1,551,547
2024-12-30	0.840	0.843	0.820	0.830	0.813	1,850,772
2024-12-27	0.825	0.845	0.825	0.845	0.828	1,211,668
2024-12-24	0.835	0.840	0.825	0.830	0.813	894,887
2024-12-23	0.815	0.835	0.810	0.830	0.813	2,176,691
2024-12-20	0.810	0.830	0.805	0.815	0.799	4,279,730
2024-12-19	0.820	0.825	0.810	0.820	0.804	5,670,494
2024-12-18	0.855	0.855	0.820	0.825	0.808	5,788,528
2024-12-17	0.875	0.875	0.850	0.855	0.838	5,765,212
2024-12-16	0.890	0.890	0.865	0.880	0.862	4,188,830
2024-12-13	0.900	0.900	0.880	0.895	0.877	2,102,283
2024-12-12	0.905	0.920	0.903	0.905	0.887	2,359,571
2024-12-11	0.915	0.920	0.900	0.905	0.887	1,838,254
2024-12-10	0.880	0.920	0.875	0.905	0.887	3,618,701
2024-12-09	0.880	0.885	0.870	0.875	0.857	1,694,523
2024-12-06	0.870	0.885	0.870	0.885	0.867	1,544,981
2024-12-05	0.905	0.905	0.885	0.890	0.872	1,515,620
2024-12-04	0.880	0.905	0.875	0.900	0.882	3,388,981
2024-12-03	0.890	0.900	0.865	0.880	0.862	6,475,926
2024-12-02	0.915	0.915	0.885	0.895	0.877	4,222,540
2024-11-29	0.890	0.905	0.880	0.900	0.882	6,007,911
2024-11-28	0.905	0.905	0.890	0.890	0.872	1,925,007
2024-11-27	0.895	0.900	0.875	0.890	0.872	2,969,588

← NewerPage 8 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.