Australia markets closed

Nick Scali Limited (NCK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
15.85+1.78 (+12.65%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.5416.0314.5415.8515.851,162,180
24 Apr 202414.0714.0714.0714.0714.07-
23 Apr 202414.0814.1813.9514.0714.07230,342
22 Apr 202413.8013.9813.6713.9613.96405,562
19 Apr 202414.0114.1413.6513.7013.70239,742
18 Apr 202414.1414.2113.9914.1414.14138,632
17 Apr 202414.2514.2513.9814.1414.14194,627
16 Apr 202414.7414.7414.0914.1914.19167,250
15 Apr 202414.8014.9114.5814.7414.74211,735
12 Apr 202415.0515.0514.8014.9714.97156,892
11 Apr 202415.0415.1014.9115.1015.10154,385
10 Apr 202414.9915.1714.9315.1715.17147,548
09 Apr 202415.0015.0014.6914.9014.9099,791
08 Apr 202414.8714.8814.6214.8314.83175,050
05 Apr 202414.7514.8714.5514.8714.87193,281
04 Apr 202415.0815.2814.8214.8214.82347,308
03 Apr 202415.2215.3914.8314.9014.90322,222
02 Apr 202415.4015.5015.3415.3915.39132,778
28 Mar 202415.4415.4415.2015.4015.40209,845
27 Mar 202415.1615.3815.1515.3315.33180,230
26 Mar 202415.1015.2915.0515.1115.11122,299
25 Mar 202414.9915.2014.9615.0415.04178,982
22 Mar 202415.1115.1814.8814.9414.94116,228
21 Mar 202414.9615.2614.9315.0915.09199,800
20 Mar 202414.9415.0614.8314.8314.83121,929
19 Mar 202414.7915.0614.6014.9314.93251,195
18 Mar 202414.6914.8014.3114.8014.80285,414
15 Mar 202414.5714.5714.1114.5414.542,844,844
14 Mar 202414.5514.8614.4114.6014.60348,571
13 Mar 202414.3614.6914.3614.5514.55293,081
12 Mar 202414.1314.4914.0514.4914.49172,817
11 Mar 202414.2014.3314.0614.1214.12177,703
08 Mar 202414.3614.6214.2414.3414.34332,903
07 Mar 202414.5014.6014.3314.4014.40384,638
06 Mar 202414.4414.5314.2314.4814.48322,357
05 Mar 202414.1314.6114.0514.5214.52288,774
04 Mar 202414.2514.3514.0914.2014.20395,984
04 Mar 20240.35 Dividend
01 Mar 202414.8914.9514.5714.6614.31288,058
29 Feb 202414.6314.8514.3814.6514.30564,225
28 Feb 202414.4214.6814.3614.5914.24585,278
27 Feb 202414.6214.8014.1014.4214.08435,700
26 Feb 202414.5114.6314.3014.3914.05254,620
23 Feb 202414.5114.6814.4114.5414.19222,944
22 Feb 202414.5014.5914.2714.5014.15289,646
21 Feb 202414.6914.7914.4914.5314.18350,011
20 Feb 202414.5614.7014.4314.6614.31490,865
19 Feb 202415.1015.1414.4914.6814.33445,677
16 Feb 202415.4715.5014.9615.1214.76534,889
15 Feb 202415.6915.6915.2415.4115.04458,705
14 Feb 202415.3615.5215.0815.1514.79769,129
13 Feb 202415.4515.6915.3315.4615.09449,024
12 Feb 202415.2615.4015.1115.2614.90264,550
09 Feb 202414.9315.1414.6715.1114.75368,120
08 Feb 202414.8314.8314.8314.8314.48-
07 Feb 202414.3915.0914.3014.8314.481,329,708
06 Feb 202413.0214.3712.9814.0013.671,220,690
05 Feb 202412.3212.3211.9412.0111.72374,723
02 Feb 202412.4412.5012.3112.4212.12209,537
01 Feb 202412.1612.3512.0412.2411.95149,963
31 Jan 202412.4012.5412.1512.4212.12374,940
30 Jan 202412.6912.8012.3512.4412.14284,517
29 Jan 202412.5612.7612.5612.6812.38140,702
25 Jan 202412.6712.7212.5412.5612.2675,778
24 Jan 202412.6912.7112.5012.6312.33340,485
23 Jan 202412.6912.7812.5412.7312.43252,824
22 Jan 202412.6912.7812.5012.5912.29173,689
19 Jan 202412.5112.6012.4412.5212.22147,078
18 Jan 202412.2612.5012.2612.4112.11179,668
17 Jan 202412.7512.7512.3112.3212.03276,663
16 Jan 202413.1113.1112.7112.8412.53118,986
15 Jan 202412.9113.0512.9112.9812.6731,767
12 Jan 202412.8412.9012.7212.9012.59110,293
11 Jan 202412.9212.9912.7612.8512.54188,805
10 Jan 202412.8012.9112.6612.8512.54183,907
09 Jan 202412.6112.9112.6012.7712.47201,726
08 Jan 202412.5112.7412.5012.5912.29208,477
05 Jan 202412.4912.5212.3212.4812.18243,596
04 Jan 202412.3812.6012.1812.4512.15503,755
03 Jan 202412.3812.3812.2012.2411.95170,372
02 Jan 202412.3212.4012.2512.4012.10164,395
29 Dec 202312.3512.3812.2412.3212.0361,448
28 Dec 202312.3612.4012.2912.3312.0493,551
27 Dec 202312.2512.3812.1712.3012.01105,871
22 Dec 202312.2612.2612.1012.2011.91129,914
21 Dec 202312.2012.2612.0612.1711.88201,297
20 Dec 202312.3912.4112.1312.3712.07283,123
19 Dec 202312.3012.4512.1012.3712.07239,725
18 Dec 202311.9712.3811.6712.1511.86380,268
15 Dec 202312.1012.3712.0212.2611.97606,189
14 Dec 202311.4511.9811.3511.9811.69410,138
13 Dec 202311.3211.3211.0511.1710.90303,308
12 Dec 202311.2311.4911.2311.3211.05244,589
11 Dec 202311.0511.2811.0211.2410.97221,469
08 Dec 202310.9411.0510.9011.0210.76115,558
07 Dec 202311.0111.0910.9010.9410.68169,608
06 Dec 202310.9911.0710.8011.0410.78392,410
05 Dec 202311.0711.0710.7510.7510.49211,924
04 Dec 202310.9211.1310.9211.0810.82176,587
01 Dec 202310.9011.0210.8010.8810.62527,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...