Nickel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.905	0.910	0.890	0.895	0.877	6,314,715
2024-11-25	0.920	0.925	0.895	0.895	0.877	2,668,413
2024-11-22	0.915	0.920	0.905	0.910	0.892	2,527,862
2024-11-21	0.915	0.920	0.895	0.900	0.882	2,562,689
2024-11-20	0.935	0.935	0.915	0.915	0.897	1,932,761
2024-11-19	0.935	0.940	0.913	0.925	0.906	3,529,373
2024-11-18	0.900	0.940	0.900	0.930	0.911	4,427,810
2024-11-15	0.885	0.910	0.885	0.905	0.887	3,652,447
2024-11-14	0.880	0.895	0.875	0.890	0.872	3,539,730
2024-11-13	0.875	0.888	0.865	0.875	0.857	3,295,983
2024-11-12	0.895	0.905	0.873	0.885	0.867	4,165,720
2024-11-11	0.920	0.920	0.900	0.900	0.882	3,660,211
2024-11-08	0.940	0.955	0.920	0.930	0.911	2,642,268
2024-11-07	0.940	0.940	0.915	0.930	0.911	3,291,452
2024-11-06	0.930	0.940	0.925	0.925	0.906	2,534,483
2024-11-05	0.915	0.930	0.905	0.920	0.902	2,185,032
2024-11-04	0.940	0.940	0.900	0.920	0.902	2,819,284
2024-11-01	0.905	0.925	0.898	0.920	0.902	4,073,812
2024-10-31	0.955	0.955	0.895	0.905	0.887	8,100,330
2024-10-30	0.975	0.995	0.960	0.965	0.946	9,077,488
2024-10-29	0.980	0.988	0.958	0.965	0.946	5,802,807
2024-10-28	0.970	0.975	0.958	0.975	0.955	4,004,439
2024-10-25	0.950	0.965	0.945	0.960	0.941	5,455,838
2024-10-24	0.960	0.965	0.945	0.950	0.931	9,592,814
2024-10-23	0.970	0.975	0.950	0.965	0.946	5,046,054
2024-10-22	0.945	0.963	0.935	0.955	0.936	2,768,781
2024-10-21	0.945	0.973	0.935	0.965	0.946	5,839,523
2024-10-18	0.955	0.963	0.920	0.925	0.906	4,143,629
2024-10-17	0.960	0.975	0.955	0.965	0.946	4,050,175
2024-10-16	0.945	0.960	0.935	0.960	0.941	4,663,668
2024-10-15	0.935	0.948	0.928	0.945	0.926	4,057,442
2024-10-14	0.935	0.940	0.913	0.930	0.911	1,889,219
2024-10-11	0.910	0.925	0.910	0.920	0.902	2,642,245
2024-10-10	0.895	0.920	0.895	0.920	0.902	6,321,635
2024-10-09	0.920	0.925	0.895	0.900	0.882	3,171,384
2024-10-08	0.930	0.965	0.915	0.930	0.911	7,358,083
2024-10-07	0.915	0.938	0.905	0.935	0.916	4,129,207
2024-10-04	0.910	0.918	0.893	0.910	0.892	5,144,515
2024-10-03	0.920	0.925	0.900	0.920	0.902	3,533,465
2024-10-02	0.920	0.935	0.905	0.915	0.897	5,421,751
2024-10-01	0.915	0.925	0.900	0.920	0.902	3,923,478
2024-09-30	0.920	0.940	0.913	0.925	0.906	8,635,761
2024-09-27	0.900	0.920	0.893	0.910	0.892	6,145,037
2024-09-26	0.875	0.900	0.870	0.895	0.877	10,274,808
2024-09-25	0.860	0.880	0.855	0.870	0.853	6,653,488
2024-09-24	0.840	0.855	0.840	0.855	0.838	6,362,484
2024-09-23	0.835	0.855	0.835	0.840	0.823	2,922,193
2024-09-20	0.835	0.853	0.830	0.845	0.828	14,541,459
2024-09-19	0.835	0.848	0.825	0.835	0.818	6,328,090
2024-09-18	0.825	0.835	0.815	0.825	0.808	5,203,903
2024-09-17	0.830	0.830	0.815	0.830	0.813	2,829,348
2024-09-16	0.855	0.855	0.815	0.820	0.804	4,829,111
2024-09-13	0.855	0.855	0.830	0.840	0.823	5,325,093
2024-09-12	0.800	0.845	0.800	0.840	0.823	7,270,287
2024-09-11	0.760	0.793	0.760	0.770	0.755	4,501,092
2024-09-10	0.760	0.763	0.753	0.760	0.745	1,809,687
2024-09-09	0.740	0.755	0.735	0.750	0.735	2,808,624
2024-09-06	0.770	0.780	0.755	0.755	0.740	3,185,237
2024-09-05	0.770	0.783	0.760	0.770	0.755	5,381,751
2024-09-04	0.770	0.785	0.763	0.775	0.759	5,468,503

← NewerPage 9 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.