nib holdings limited (NHF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.24 | 7.35 | 7.23 | 7.23 | 7.23 | 980,595 |
| 01 May 2024 | 7.36 | 7.40 | 7.22 | 7.22 | 7.22 | 556,475 |
| 30 Apr 2024 | 7.41 | 7.48 | 7.32 | 7.45 | 7.45 | 1,011,072 |
| 29 Apr 2024 | 7.39 | 7.51 | 7.36 | 7.50 | 7.50 | 1,014,772 |
| 26 Apr 2024 | 7.40 | 7.40 | 7.07 | 7.31 | 7.31 | 1,803,218 |
| 24 Apr 2024 | 7.63 | 7.67 | 7.53 | 7.56 | 7.56 | 2,345,832 |
| 23 Apr 2024 | 7.58 | 7.61 | 7.51 | 7.59 | 7.59 | 422,792 |
| 22 Apr 2024 | 7.53 | 7.59 | 7.49 | 7.55 | 7.55 | 386,092 |
| 19 Apr 2024 | 7.49 | 7.50 | 7.31 | 7.39 | 7.39 | 844,392 |
| 18 Apr 2024 | 7.60 | 7.66 | 7.53 | 7.56 | 7.56 | 518,907 |
| 17 Apr 2024 | 7.52 | 7.66 | 7.52 | 7.61 | 7.61 | 631,869 |
| 16 Apr 2024 | 7.73 | 7.75 | 7.47 | 7.52 | 7.52 | 603,024 |
| 15 Apr 2024 | 7.78 | 7.79 | 7.70 | 7.75 | 7.75 | 475,661 |
| 12 Apr 2024 | 7.67 | 7.76 | 7.62 | 7.76 | 7.76 | 543,774 |
| 11 Apr 2024 | 7.69 | 7.74 | 7.66 | 7.70 | 7.70 | 547,872 |
| 10 Apr 2024 | 7.86 | 7.87 | 7.75 | 7.79 | 7.79 | 709,635 |
| 09 Apr 2024 | 7.78 | 7.85 | 7.78 | 7.82 | 7.82 | 780,959 |
| 08 Apr 2024 | 7.71 | 7.84 | 7.69 | 7.81 | 7.81 | 617,540 |
| 05 Apr 2024 | 7.74 | 7.75 | 7.65 | 7.69 | 7.69 | 701,638 |
| 04 Apr 2024 | 7.79 | 7.83 | 7.72 | 7.76 | 7.76 | 595,724 |
| 03 Apr 2024 | 7.88 | 7.92 | 7.68 | 7.72 | 7.72 | 784,170 |
| 02 Apr 2024 | 7.86 | 8.02 | 7.81 | 7.98 | 7.98 | 1,056,329 |
| 28 Mar 2024 | 7.79 | 7.86 | 7.70 | 7.86 | 7.86 | 1,250,004 |
| 27 Mar 2024 | 7.68 | 7.78 | 7.67 | 7.78 | 7.78 | 708,693 |
| 26 Mar 2024 | 7.68 | 7.69 | 7.56 | 7.65 | 7.65 | 706,881 |
| 25 Mar 2024 | 7.69 | 7.79 | 7.65 | 7.65 | 7.65 | 741,906 |
| 22 Mar 2024 | 7.61 | 7.68 | 7.50 | 7.68 | 7.68 | 3,960,159 |
| 21 Mar 2024 | 7.60 | 7.67 | 7.54 | 7.60 | 7.60 | 1,909,911 |
| 20 Mar 2024 | 7.76 | 7.79 | 7.59 | 7.61 | 7.61 | 693,154 |
| 19 Mar 2024 | 7.80 | 7.84 | 7.71 | 7.74 | 7.74 | 457,148 |
| 18 Mar 2024 | 7.92 | 7.93 | 7.81 | 7.83 | 7.83 | 487,123 |
| 15 Mar 2024 | 7.82 | 7.96 | 7.79 | 7.90 | 7.90 | 1,771,681 |
| 14 Mar 2024 | 7.88 | 7.90 | 7.81 | 7.83 | 7.83 | 595,274 |
| 13 Mar 2024 | 7.92 | 7.95 | 7.87 | 7.88 | 7.88 | 423,954 |
| 12 Mar 2024 | 7.95 | 7.97 | 7.89 | 7.91 | 7.91 | 580,087 |
| 11 Mar 2024 | 7.94 | 8.03 | 7.89 | 7.95 | 7.95 | 496,411 |
| 08 Mar 2024 | 7.85 | 8.00 | 7.83 | 7.99 | 7.99 | 910,660 |
| 07 Mar 2024 | 7.83 | 7.84 | 7.72 | 7.75 | 7.75 | 2,464,163 |
| 07 Mar 2024 | 0.15 Dividend | |||||
| 06 Mar 2024 | 7.88 | 7.94 | 7.77 | 7.92 | 7.77 | 775,760 |
| 05 Mar 2024 | 7.78 | 7.89 | 7.65 | 7.85 | 7.70 | 1,143,256 |
| 04 Mar 2024 | 7.44 | 7.59 | 7.43 | 7.59 | 7.45 | 804,214 |
| 01 Mar 2024 | 7.37 | 7.63 | 7.35 | 7.52 | 7.38 | 1,453,234 |
| 29 Feb 2024 | 7.27 | 7.36 | 7.22 | 7.32 | 7.18 | 2,101,784 |
| 28 Feb 2024 | 7.54 | 7.56 | 7.31 | 7.38 | 7.24 | 2,046,852 |
| 27 Feb 2024 | 7.74 | 7.81 | 7.52 | 7.56 | 7.42 | 1,279,365 |
| 26 Feb 2024 | 8.20 | 8.20 | 7.68 | 7.72 | 7.57 | 1,966,622 |
| 23 Feb 2024 | 8.20 | 8.24 | 8.13 | 8.18 | 8.03 | 340,633 |
| 22 Feb 2024 | 8.07 | 8.13 | 7.97 | 8.12 | 7.97 | 472,501 |
| 21 Feb 2024 | 8.24 | 8.28 | 8.05 | 8.09 | 7.94 | 682,826 |
| 20 Feb 2024 | 8.09 | 8.23 | 8.06 | 8.22 | 8.06 | 372,373 |
| 19 Feb 2024 | 8.07 | 8.11 | 8.04 | 8.09 | 7.94 | 371,324 |
| 16 Feb 2024 | 8.14 | 8.14 | 7.98 | 8.06 | 7.91 | 474,928 |
| 15 Feb 2024 | 8.05 | 8.13 | 8.01 | 8.04 | 7.89 | 572,450 |
| 14 Feb 2024 | 8.05 | 8.05 | 7.96 | 8.00 | 7.85 | 451,020 |
| 13 Feb 2024 | 8.03 | 8.14 | 8.01 | 8.10 | 7.95 | 452,450 |
| 12 Feb 2024 | 8.08 | 8.10 | 8.01 | 8.03 | 7.88 | 330,355 |
| 09 Feb 2024 | 8.14 | 8.14 | 7.99 | 8.05 | 7.90 | 684,766 |
| 08 Feb 2024 | 8.10 | 8.15 | 8.04 | 8.15 | 8.00 | 253,987 |
| 07 Feb 2024 | 8.11 | 8.12 | 7.99 | 8.03 | 7.88 | 481,335 |
| 06 Feb 2024 | 7.97 | 8.03 | 7.89 | 7.98 | 7.83 | 471,662 |
| 05 Feb 2024 | 7.98 | 8.01 | 7.92 | 7.98 | 7.83 | 283,538 |
| 02 Feb 2024 | 8.07 | 8.08 | 7.93 | 8.01 | 7.86 | 766,760 |
| 01 Feb 2024 | 8.15 | 8.17 | 7.97 | 8.00 | 7.85 | 707,599 |
| 31 Jan 2024 | 7.98 | 8.15 | 7.95 | 8.14 | 7.99 | 841,385 |
| 30 Jan 2024 | 8.05 | 8.09 | 7.91 | 7.94 | 7.79 | 522,967 |
| 29 Jan 2024 | 8.02 | 8.08 | 7.97 | 8.00 | 7.85 | 497,686 |
| 25 Jan 2024 | 8.03 | 8.04 | 7.95 | 7.97 | 7.82 | 656,315 |
| 24 Jan 2024 | 8.04 | 8.04 | 7.91 | 7.99 | 7.84 | 446,566 |
| 23 Jan 2024 | 7.95 | 8.03 | 7.92 | 8.00 | 7.85 | 2,015,154 |
| 22 Jan 2024 | 7.82 | 7.99 | 7.82 | 7.96 | 7.81 | 878,418 |
| 19 Jan 2024 | 7.68 | 7.80 | 7.66 | 7.78 | 7.63 | 665,493 |
| 18 Jan 2024 | 7.53 | 7.67 | 7.43 | 7.67 | 7.52 | 824,012 |
| 17 Jan 2024 | 7.50 | 7.52 | 7.44 | 7.50 | 7.36 | 522,277 |
| 16 Jan 2024 | 7.48 | 7.52 | 7.45 | 7.51 | 7.37 | 273,831 |
| 15 Jan 2024 | 7.55 | 7.57 | 7.52 | 7.56 | 7.42 | 91,752 |
| 12 Jan 2024 | 7.56 | 7.59 | 7.49 | 7.55 | 7.41 | 452,876 |
| 11 Jan 2024 | 7.50 | 7.60 | 7.47 | 7.59 | 7.45 | 660,456 |
| 10 Jan 2024 | 7.55 | 7.56 | 7.45 | 7.47 | 7.33 | 378,853 |
| 09 Jan 2024 | 7.60 | 7.62 | 7.56 | 7.56 | 7.42 | 345,477 |
| 08 Jan 2024 | 7.55 | 7.60 | 7.52 | 7.53 | 7.39 | 293,057 |
| 05 Jan 2024 | 7.48 | 7.57 | 7.45 | 7.56 | 7.42 | 566,056 |
| 04 Jan 2024 | 7.46 | 7.53 | 7.43 | 7.47 | 7.33 | 538,965 |
| 03 Jan 2024 | 7.31 | 7.48 | 7.31 | 7.46 | 7.32 | 435,323 |
| 02 Jan 2024 | 7.39 | 7.42 | 7.36 | 7.38 | 7.24 | 411,482 |
| 29 Dec 2023 | 7.38 | 7.43 | 7.33 | 7.39 | 7.25 | 394,554 |
| 28 Dec 2023 | 7.38 | 7.42 | 7.33 | 7.38 | 7.24 | 361,958 |
| 27 Dec 2023 | 7.45 | 7.47 | 7.30 | 7.32 | 7.18 | 398,688 |
| 22 Dec 2023 | 7.34 | 7.38 | 7.27 | 7.33 | 7.19 | 368,550 |
| 21 Dec 2023 | 7.34 | 7.39 | 7.31 | 7.32 | 7.18 | 1,002,704 |
| 20 Dec 2023 | 7.50 | 7.50 | 7.39 | 7.40 | 7.26 | 777,436 |
| 19 Dec 2023 | 7.35 | 7.46 | 7.32 | 7.41 | 7.27 | 1,050,047 |
| 18 Dec 2023 | 7.27 | 7.39 | 7.20 | 7.35 | 7.21 | 664,486 |
| 15 Dec 2023 | 7.46 | 7.48 | 7.31 | 7.31 | 7.17 | 2,924,243 |
| 14 Dec 2023 | 7.83 | 7.83 | 7.46 | 7.46 | 7.32 | 1,238,673 |
| 13 Dec 2023 | 7.52 | 7.72 | 7.48 | 7.72 | 7.57 | 1,243,707 |
| 12 Dec 2023 | 7.44 | 7.52 | 7.41 | 7.44 | 7.30 | 688,073 |
| 11 Dec 2023 | 7.46 | 7.56 | 7.38 | 7.40 | 7.26 | 1,608,876 |
| 08 Dec 2023 | 7.50 | 7.58 | 7.40 | 7.46 | 7.32 | 1,382,692 |
| 07 Dec 2023 | 8.01 | 8.04 | 7.66 | 7.67 | 7.52 | 1,324,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.