Nickel Asia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.450 | 3.450 | 3.320 | 3.390 | 3.147 | 799,000 |
| 2024-10-28 | 3.370 | 3.450 | 3.350 | 3.450 | 3.203 | 978,000 |
| 2024-10-25 | 3.360 | 3.360 | 3.300 | 3.350 | 3.110 | 1,302,000 |
| 2024-10-24 | 3.370 | 3.380 | 3.300 | 3.300 | 3.064 | 2,706,000 |
| 2024-10-23 | 3.370 | 3.380 | 3.260 | 3.370 | 3.129 | 4,628,000 |
| 2024-10-22 | 3.470 | 3.470 | 3.370 | 3.370 | 3.129 | 3,168,000 |
| 2024-10-21 | 3.500 | 3.620 | 3.470 | 3.470 | 3.221 | 3,388,000 |
| 2024-10-18 | 3.500 | 3.610 | 3.400 | 3.490 | 3.240 | 3,091,000 |
| 2024-10-17 | 3.660 | 3.680 | 3.500 | 3.500 | 3.249 | 7,422,000 |
| 2024-10-16 | 3.770 | 3.790 | 3.640 | 3.670 | 3.407 | 1,727,000 |
| 2024-10-15 | 3.830 | 3.900 | 3.760 | 3.760 | 3.491 | 2,210,000 |
| 2024-10-14 | 3.750 | 3.850 | 3.700 | 3.800 | 3.528 | 2,178,000 |
| 2024-10-11 | 3.820 | 3.820 | 3.660 | 3.690 | 3.426 | 2,328,000 |
| 2024-10-10 | 3.800 | 3.920 | 3.800 | 3.800 | 3.528 | 2,118,000 |
| 2024-10-09 | 3.920 | 3.970 | 3.800 | 3.810 | 3.537 | 3,294,000 |
| 2024-10-08 | 4.000 | 4.000 | 3.910 | 3.930 | 3.648 | 2,371,000 |
| 2024-10-07 | 4.030 | 4.030 | 3.950 | 3.980 | 3.695 | 2,629,000 |
| 2024-10-04 | 4.080 | 4.100 | 3.910 | 4.030 | 3.741 | 4,379,000 |
| 2024-10-03 | 3.960 | 4.250 | 3.930 | 4.080 | 3.788 | 10,219,000 |
| 2024-10-02 | 3.660 | 3.900 | 3.660 | 3.850 | 3.574 | 6,489,000 |
| 2024-10-01 | 3.700 | 3.730 | 3.660 | 3.660 | 3.398 | 871,000 |
| 2024-09-30 | 3.800 | 3.800 | 3.600 | 3.600 | 3.342 | 1,817,000 |
| 2024-09-27 | 3.800 | 3.840 | 3.720 | 3.730 | 3.463 | 3,841,000 |
| 2024-09-26 | 3.790 | 3.790 | 3.670 | 3.770 | 3.500 | 1,238,000 |
| 2024-09-25 | 3.700 | 3.810 | 3.660 | 3.660 | 3.398 | 2,482,000 |
| 2024-09-24 | 3.660 | 3.850 | 3.660 | 3.660 | 3.398 | 4,986,000 |
| 2024-09-23 | 3.680 | 3.750 | 3.650 | 3.660 | 3.398 | 2,961,000 |
| 2024-09-20 | 3.670 | 3.760 | 3.630 | 3.630 | 3.370 | 5,255,000 |
| 2024-09-19 | 3.480 | 3.690 | 3.480 | 3.690 | 3.426 | 8,318,000 |
| 2024-09-18 | 3.330 | 3.500 | 3.330 | 3.470 | 3.221 | 3,301,000 |
| 2024-09-17 | 3.210 | 3.420 | 3.210 | 3.310 | 3.073 | 2,587,000 |
| 2024-09-16 | 3.200 | 3.240 | 3.200 | 3.210 | 2.980 | 726,000 |
| 2024-09-13 | 3.230 | 3.250 | 3.200 | 3.200 | 2.971 | 1,109,000 |
| 2024-09-12 | 3.140 | 3.300 | 3.140 | 3.180 | 2.952 | 1,828,000 |
| 2024-09-11 | 3.190 | 3.230 | 3.130 | 3.140 | 2.915 | 5,057,000 |
| 2024-09-10 | 3.280 | 3.370 | 3.170 | 3.170 | 2.943 | 4,239,000 |
| 2024-09-09 | 3.300 | 3.300 | 3.270 | 3.270 | 3.036 | 1,009,000 |
| 2024-09-06 | 3.340 | 3.340 | 3.270 | 3.300 | 3.064 | 1,351,000 |
| 2024-09-05 | 3.320 | 3.340 | 3.300 | 3.320 | 3.082 | 683,000 |
| 2024-09-04 | 3.350 | 3.350 | 3.280 | 3.320 | 3.082 | 1,759,000 |
| 2024-09-03 | 3.340 | 3.390 | 3.290 | 3.350 | 3.110 | 1,300,000 |
| 2024-09-02 | 3.370 | 3.400 | 3.280 | 3.340 | 3.101 | 824,000 |
| 2024-08-30 | 3.470 | 3.480 | 3.250 | 3.370 | 3.129 | 1,285,000 |
| 2024-08-29 | 3.480 | 3.550 | 3.440 | 3.450 | 3.203 | 3,360,000 |
| 2024-08-28 | 3.290 | 3.410 | 3.260 | 3.410 | 3.166 | 3,086,000 |
| 2024-08-27 | 3.210 | 3.280 | 3.210 | 3.250 | 3.017 | 1,190,000 |
| 2024-08-22 | 3.260 | 3.300 | 3.180 | 3.180 | 2.952 | 1,299,000 |
| 2024-08-21 | 3.270 | 3.300 | 3.160 | 3.160 | 2.934 | 2,289,000 |
| 2024-08-20 | 3.130 | 3.300 | 3.130 | 3.140 | 2.915 | 2,514,000 |
| 2024-08-19 | 3.120 | 3.160 | 3.120 | 3.130 | 2.906 | 923,000 |
| 2024-08-16 | 3.200 | 3.200 | 3.110 | 3.110 | 2.887 | 1,555,000 |
| 2024-08-15 | 3.210 | 3.230 | 3.120 | 3.120 | 2.896 | 2,025,000 |
| 2024-08-14 | 3.150 | 3.230 | 3.140 | 3.200 | 2.971 | 1,391,000 |
| 2024-08-13 | 3.190 | 3.270 | 3.090 | 3.090 | 2.869 | 4,105,000 |
| 2024-08-12 | 3.380 | 3.400 | 3.180 | 3.180 | 2.952 | 2,547,000 |
| 2024-08-09 | 3.270 | 3.350 | 3.240 | 3.350 | 3.110 | 1,782,000 |
| 2024-08-08 | 3.290 | 3.310 | 3.220 | 3.270 | 3.036 | 847,000 |
| 2024-08-07 | 3.150 | 3.300 | 3.150 | 3.300 | 3.064 | 3,332,000 |
| 2024-08-06 | 3.310 | 3.330 | 3.150 | 3.150 | 2.924 | 3,848,000 |
| 2024-08-05 | 3.330 | 3.360 | 3.130 | 3.310 | 3.073 | 4,925,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.1400 PHP |
| 2025-11-27 | 0.0700 PHP |
| 2025-03-12 | 0.0660 PHP |
| 2024-03-26 | 0.0500 PHP |
| 2023-11-23 | 0.0700 PHP |
| 2023-03-24 | 0.1700 PHP |
| 2022-11-21 | 0.2300 PHP |
| 2022-03-21 | 0.0500 PHP |
| 2021-11-15 | 0.2200 PHP |
| 2021-03-22 | 0.1400 PHP |
| 2020-08-18 | 0.2200 PHP |
| 2020-03-24 | 0.0800 PHP |
| 2019-03-25 | 0.0700 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.