nib holdings limited (NHF.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 7.29 | 7.33 | 7.26 | 7.33 | 7.33 | 138,533 |
| 20 June 2024 | 7.23 | 7.33 | 7.21 | 7.26 | 7.26 | 124,755 |
| 19 June 2024 | 7.47 | 7.51 | 7.29 | 7.29 | 7.29 | 240,311 |
| 18 June 2024 | 7.55 | 7.60 | 7.53 | 7.53 | 7.53 | 218,581 |
| 17 June 2024 | 7.35 | 7.49 | 7.35 | 7.47 | 7.47 | 148,520 |
| 14 June 2024 | 7.37 | 7.38 | 7.32 | 7.34 | 7.34 | 120,063 |
| 13 June 2024 | 7.43 | 7.43 | 7.26 | 7.34 | 7.34 | 842,482 |
| 12 June 2024 | 7.47 | 7.50 | 7.39 | 7.40 | 7.40 | 84,869 |
| 11 June 2024 | 7.53 | 7.53 | 7.44 | 7.47 | 7.47 | 118,455 |
| 07 June 2024 | 7.54 | 7.59 | 7.50 | 7.58 | 7.58 | 165,578 |
| 06 June 2024 | 7.49 | 7.54 | 7.47 | 7.53 | 7.53 | 140,656 |
| 05 June 2024 | 7.47 | 7.52 | 7.41 | 7.46 | 7.46 | 92,630 |
| 04 June 2024 | 7.54 | 7.56 | 7.42 | 7.43 | 7.43 | 86,880 |
| 03 June 2024 | 7.50 | 7.55 | 7.47 | 7.51 | 7.51 | 96,405 |
| 31 May 2024 | 7.41 | 7.47 | 7.32 | 7.43 | 7.43 | 146,380 |
| 30 May 2024 | 7.26 | 7.35 | 7.25 | 7.34 | 7.34 | 133,686 |
| 29 May 2024 | 7.21 | 7.32 | 7.21 | 7.28 | 7.28 | 205,413 |
| 28 May 2024 | 7.18 | 7.26 | 7.16 | 7.19 | 7.19 | 100,574 |
| 27 May 2024 | 7.12 | 7.17 | 7.06 | 7.15 | 7.15 | 98,094 |
| 24 May 2024 | 7.11 | 7.12 | 7.03 | 7.07 | 7.07 | 528,462 |
| 23 May 2024 | 7.02 | 7.17 | 7.01 | 7.14 | 7.14 | 138,941 |
| 22 May 2024 | 7.11 | 7.13 | 7.05 | 7.07 | 7.07 | 134,025 |
| 21 May 2024 | 7.12 | 7.13 | 7.03 | 7.07 | 7.07 | 104,004 |
| 20 May 2024 | 7.17 | 7.21 | 7.10 | 7.13 | 7.13 | 169,425 |
| 17 May 2024 | 7.30 | 7.30 | 7.15 | 7.17 | 7.17 | 125,211 |
| 16 May 2024 | 7.53 | 7.53 | 7.31 | 7.34 | 7.34 | 376,005 |
| 15 May 2024 | 7.46 | 7.51 | 7.43 | 7.44 | 7.44 | 160,493 |
| 14 May 2024 | 7.49 | 7.49 | 7.39 | 7.44 | 7.44 | 111,740 |
| 13 May 2024 | 7.48 | 7.50 | 7.39 | 7.49 | 7.49 | 109,082 |
| 10 May 2024 | 7.51 | 7.53 | 7.42 | 7.47 | 7.47 | 63,955 |
| 09 May 2024 | 7.56 | 7.56 | 7.40 | 7.43 | 7.43 | 156,701 |
| 08 May 2024 | 7.59 | 7.59 | 7.49 | 7.50 | 7.50 | 159,095 |
| 07 May 2024 | 7.34 | 7.63 | 7.30 | 7.60 | 7.60 | 442,079 |
| 06 May 2024 | 7.22 | 7.32 | 7.20 | 7.29 | 7.29 | 178,778 |
| 03 May 2024 | 7.28 | 7.28 | 7.21 | 7.22 | 7.22 | 207,410 |
| 02 May 2024 | 7.27 | 7.35 | 7.24 | 7.25 | 7.25 | 241,300 |
| 01 May 2024 | 7.38 | 7.39 | 7.22 | 7.25 | 7.25 | 128,892 |
| 30 Apr 2024 | 7.42 | 7.47 | 7.33 | 7.43 | 7.43 | 116,056 |
| 29 Apr 2024 | 7.38 | 7.51 | 7.37 | 7.47 | 7.47 | 214,934 |
| 26 Apr 2024 | 7.39 | 7.39 | 7.07 | 7.31 | 7.31 | 263,990 |
| 24 Apr 2024 | 7.63 | 7.67 | 7.53 | 7.54 | 7.54 | 99,867 |
| 23 Apr 2024 | 7.58 | 7.61 | 7.51 | 7.59 | 7.59 | 108,297 |
| 22 Apr 2024 | 7.51 | 7.59 | 7.49 | 7.53 | 7.53 | 124,547 |
| 19 Apr 2024 | 7.48 | 7.50 | 7.31 | 7.40 | 7.40 | 123,532 |
| 18 Apr 2024 | 7.62 | 7.65 | 7.53 | 7.53 | 7.53 | 77,506 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.70 | 7.72 | 7.46 | 7.53 | 7.53 | 188,396 |
| 15 Apr 2024 | 7.78 | 7.79 | 7.70 | 7.74 | 7.74 | 114,655 |
| 12 Apr 2024 | 7.64 | 7.76 | 7.62 | 7.75 | 7.75 | 113,743 |
| 11 Apr 2024 | 7.70 | 7.74 | 7.66 | 7.71 | 7.71 | 3,063,120 |
| 10 Apr 2024 | 7.85 | 7.87 | 7.75 | 7.76 | 7.76 | 110,476 |
| 09 Apr 2024 | 7.80 | 7.85 | 7.78 | 7.82 | 7.82 | 1,360,025 |
| 08 Apr 2024 | 7.71 | 7.84 | 7.69 | 7.83 | 7.83 | 1,859,739 |
| 05 Apr 2024 | 7.73 | 7.74 | 7.65 | 7.66 | 7.66 | 127,356 |
| 04 Apr 2024 | 7.81 | 7.84 | 7.72 | 7.80 | 7.80 | 134,445 |
| 03 Apr 2024 | 7.88 | 7.91 | 7.68 | 7.72 | 7.72 | 156,073 |
| 02 Apr 2024 | 7.85 | 8.03 | 7.81 | 8.01 | 8.01 | 146,593 |
| 28 Mar 2024 | 7.80 | 7.84 | 7.70 | 7.83 | 7.83 | 187,009 |
| 27 Mar 2024 | 7.68 | 7.78 | 7.68 | 7.77 | 7.77 | 108,452 |
| 26 Mar 2024 | 7.64 | 7.67 | 7.57 | 7.64 | 7.64 | 334,151 |
| 25 Mar 2024 | 7.68 | 7.79 | 7.65 | 7.66 | 7.66 | 219,116 |
| 22 Mar 2024 | 7.62 | 7.68 | 7.50 | 7.68 | 7.68 | 153,172 |
| 21 Mar 2024 | 7.63 | 7.67 | 7.54 | 7.60 | 7.60 | 470,652 |
| 20 Mar 2024 | 7.77 | 7.79 | 7.59 | 7.61 | 7.61 | 121,513 |
| 19 Mar 2024 | 7.82 | 7.84 | 7.71 | 7.76 | 7.76 | 109,739 |
| 18 Mar 2024 | 7.91 | 7.93 | 7.81 | 7.82 | 7.82 | 773,005 |
| 15 Mar 2024 | 7.82 | 7.96 | 7.79 | 7.93 | 7.93 | 173,941 |
| 14 Mar 2024 | 7.88 | 7.89 | 7.81 | 7.84 | 7.84 | 107,993 |
| 13 Mar 2024 | 7.91 | 7.95 | 7.87 | 7.89 | 7.89 | 174,108 |
| 12 Mar 2024 | 7.94 | 7.96 | 7.89 | 7.90 | 7.90 | 103,498 |
| 11 Mar 2024 | 7.93 | 8.03 | 7.90 | 7.96 | 7.96 | 112,407 |
| 08 Mar 2024 | 7.86 | 8.00 | 7.84 | 7.99 | 7.99 | 247,424 |
| 07 Mar 2024 | 7.80 | 7.84 | 7.72 | 7.74 | 7.74 | 151,313 |
| 07 Mar 2024 | 0.15 Dividend | |||||
| 06 Mar 2024 | 7.87 | 7.94 | 7.79 | 7.89 | 7.74 | 164,339 |
| 05 Mar 2024 | 7.80 | 7.89 | 7.65 | 7.85 | 7.70 | 1,731,073 |
| 04 Mar 2024 | 7.43 | 7.58 | 7.43 | 7.57 | 7.43 | 114,023 |
| 01 Mar 2024 | 7.40 | 7.63 | 7.36 | 7.51 | 7.36 | 304,051 |
| 29 Feb 2024 | 7.28 | 7.35 | 7.22 | 7.29 | 7.15 | 558,630 |
| 28 Feb 2024 | 7.53 | 7.56 | 7.32 | 7.37 | 7.23 | 626,516 |
| 27 Feb 2024 | 7.71 | 7.81 | 7.53 | 7.57 | 7.43 | 225,498 |
| 26 Feb 2024 | 8.18 | 8.18 | 7.69 | 7.74 | 7.59 | 756,274 |
| 23 Feb 2024 | 8.20 | 8.24 | 8.14 | 8.16 | 8.01 | 82,931 |
| 22 Feb 2024 | 8.03 | 8.13 | 7.97 | 8.13 | 7.97 | 183,538 |
| 21 Feb 2024 | 8.24 | 8.28 | 8.06 | 8.06 | 7.91 | 110,210 |
| 20 Feb 2024 | 8.07 | 8.23 | 8.07 | 8.22 | 8.06 | 62,009 |
| 19 Feb 2024 | 8.06 | 8.11 | 8.04 | 8.08 | 7.93 | 68,622 |
| 16 Feb 2024 | 8.08 | 8.11 | 7.98 | 8.08 | 7.93 | 115,413 |
| 15 Feb 2024 | 8.02 | 8.13 | 8.02 | 8.04 | 7.89 | 107,928 |
| 14 Feb 2024 | 8.04 | 8.05 | 7.96 | 8.00 | 7.85 | 157,249 |
| 13 Feb 2024 | 8.03 | 8.14 | 8.00 | 8.10 | 7.94 | 175,181 |
| 12 Feb 2024 | 8.09 | 8.10 | 8.02 | 8.03 | 7.88 | 75,778 |
| 09 Feb 2024 | 8.12 | 8.12 | 8.00 | 8.04 | 7.89 | 101,690 |
| 08 Feb 2024 | 8.05 | 8.14 | 8.05 | 8.11 | 7.96 | 198,344 |
| 07 Feb 2024 | 8.08 | 8.10 | 7.99 | 8.03 | 7.88 | 190,690 |
| 06 Feb 2024 | 7.97 | 8.02 | 7.89 | 7.99 | 7.84 | 485,295 |
| 05 Feb 2024 | 7.95 | 8.01 | 7.93 | 7.97 | 7.81 | 79,547 |
| 02 Feb 2024 | 8.00 | 8.04 | 7.93 | 7.98 | 7.83 | 224,428 |
| 01 Feb 2024 | 8.13 | 8.17 | 7.97 | 7.99 | 7.84 | 115,152 |
| 31 Jan 2024 | 7.97 | 8.15 | 7.97 | 8.14 | 7.99 | 148,498 |
| *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.