Australia markets closed

Nickel Industries Limited (NIC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9200+0.0050 (+0.55%)
At close: 04:10PM AEST
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20240.92000.92500.90000.92000.92003,533,465
02 Oct 20240.92000.93500.90500.91500.91505,421,751
01 Oct 20240.91500.92500.90000.92000.92003,923,478
30 Sept 20240.92000.94000.91250.92500.92508,635,761
27 Sept 20240.90000.92000.89250.91000.91006,145,037
26 Sept 20240.87500.90000.87000.89500.895010,274,808
25 Sept 20240.86000.88000.85500.87000.87006,653,488
24 Sept 20240.84000.85500.84000.85500.85506,362,484
23 Sept 20240.83500.85500.83500.84000.84002,922,193
20 Sept 20240.83500.85250.83000.84500.845014,541,459
19 Sept 20240.83500.84750.82500.83500.83506,328,090
18 Sept 20240.82500.83500.81500.82500.82505,203,903
17 Sept 20240.83000.83000.81500.83000.83002,829,348
16 Sept 20240.85500.85500.81500.82000.82004,829,111
13 Sept 20240.85500.85500.83000.84000.84005,325,093
12 Sept 20240.80000.84500.80000.84000.84007,270,287
11 Sept 20240.76000.79250.76000.77000.77004,501,092
10 Sept 20240.76000.76250.75250.76000.76001,809,687
09 Sept 20240.74000.75500.73500.75000.75002,808,624
06 Sept 20240.77000.78000.75500.75500.75503,185,237
05 Sept 20240.77000.78250.76000.77000.77005,381,751
04 Sept 20240.77000.78500.76250.77500.77505,468,503
03 Sept 20240.80000.81500.78500.79000.79006,507,263
03 Sept 20240.025 Dividend
02 Sept 20240.83500.84000.81500.81500.79005,793,379
30 Aug 20240.84000.86000.83000.84000.81426,651,744
29 Aug 20240.81000.84250.80500.83000.80456,648,987
28 Aug 20240.83500.84000.82000.82500.79974,763,283
27 Aug 20240.85000.85750.84000.84500.81912,519,744
26 Aug 20240.84500.86000.83500.83500.80943,777,771
23 Aug 20240.83000.83000.81000.83000.80452,614,015
22 Aug 20240.84000.85000.83000.84000.81422,287,132
21 Aug 20240.81500.84000.81000.83000.80453,326,637
20 Aug 20240.83500.84500.81500.82500.79974,637,756
19 Aug 20240.82500.83500.80500.82500.79973,691,119
16 Aug 20240.81500.83000.81000.82500.79978,285,710
15 Aug 20240.77500.79000.77000.79000.76583,891,142
14 Aug 20240.79000.79500.77500.77500.75124,392,393
13 Aug 20240.77000.78000.76500.78000.75613,346,880
12 Aug 20240.78000.78000.76500.77500.75123,975,980
09 Aug 20240.77000.78250.75500.78000.75616,836,535
08 Aug 20240.77500.77500.75000.75500.73186,319,981
07 Aug 20240.77000.79500.76250.78000.75615,897,544
06 Aug 20240.78000.81000.77500.77500.75126,054,487
05 Aug 20240.79000.80500.77500.78000.756110,071,947
02 Aug 20240.81000.82000.79500.81000.78527,700,079
01 Aug 20240.86000.87500.83000.83000.80457,899,251
31 July 20240.82000.86000.81000.85500.828810,613,565
30 July 20240.80000.81000.79500.80500.78033,589,875
29 July 20240.82000.82000.80000.80500.78033,367,651
26 July 20240.80000.81750.80000.80500.78036,187,636
25 July 20240.78500.80000.77000.78500.76094,273,722
24 July 20240.78500.80500.78000.79500.77067,638,282
23 July 20240.81000.81250.78500.78500.76093,955,760
22 July 20240.79500.80500.78500.80500.78034,672,491
19 July 20240.81000.81500.79500.80500.78034,747,969
18 July 20240.83500.84000.81250.83000.80454,852,772
17 July 20240.87000.87500.83500.84000.81426,091,258
16 July 20240.86000.86000.83500.84500.81919,651,214
15 July 20240.84500.86000.82500.86000.83365,423,373
12 July 20240.84000.84500.82500.83000.80456,114,520
11 July 20240.82000.82500.80500.82500.79973,315,935
10 July 20240.82000.82500.80500.81000.78525,652,307
09 July 20240.82000.83500.81750.83000.80453,451,295
08 July 20240.83000.83000.81000.81000.78525,387,259
05 July 20240.82500.84500.81750.82000.79483,469,259
04 July 20240.81500.82500.77500.82500.799710,297,454
03 July 20240.80000.81750.79750.80000.77553,147,858
02 July 20240.81000.81500.78500.80000.77557,983,502
01 July 20240.80000.81000.79000.80500.780311,415,531
28 June 20240.82000.82000.80000.80000.77554,399,534
27 June 20240.80000.81500.79000.81500.79004,608,489
26 June 20240.80500.82000.80000.82000.79488,606,355
25 June 20240.81000.82250.80500.81500.79004,480,701
24 June 20240.82000.82500.78500.80000.77557,378,273
21 June 20240.85500.85500.81500.82500.799762,612,834
20 June 20240.84500.85500.83500.85500.82887,570,285
19 June 20240.84500.85500.83500.84500.81915,147,341
18 June 20240.85500.86000.83000.84500.81916,402,613
17 June 20240.84500.86000.83250.84500.81917,850,403
14 June 20240.87500.87500.83250.84000.81427,593,428
13 June 20240.86000.88000.84000.84500.81919,626,421
12 June 20240.88500.89500.84000.85000.823923,990,442
11 June 20240.93000.94500.91750.92000.89185,624,522
07 June 20240.94000.96000.93500.94500.91607,026,726
06 June 20240.95000.95500.91500.93000.90156,362,070
05 June 20240.95000.95000.92500.93500.90635,036,339
04 June 20240.94000.95500.93500.95500.92574,136,269
03 June 20240.95000.96000.94000.95000.92094,362,556
31 May 20240.95000.96000.93000.96000.930610,673,502
30 May 20240.96500.96500.92500.93500.90636,029,234
29 May 20240.95500.98000.95250.97000.94028,521,095
28 May 20240.94500.97500.94250.96500.93545,717,669
27 May 20241.00501.00500.93000.93500.906314,139,421
24 May 20240.97501.00500.96500.99500.96455,528,545
23 May 20241.01501.02500.98000.99000.959610,833,942
22 May 20241.06501.08001.03501.04001.008110,029,471
21 May 20241.07001.08501.05001.06501.032311,344,044
20 May 20241.04501.07251.04501.07001.03728,795,545
17 May 20240.98501.02000.98501.02000.98879,228,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...