Australia markets closed

Nickel Industries Limited (NIC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.88000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.88500.90000.87000.88000.88006,161,205
23 Apr 20240.90000.90750.87500.88000.88005,013,138
22 Apr 20240.87000.89500.87000.88500.88505,381,179
19 Apr 20240.86500.88000.84750.85000.85004,451,776
18 Apr 20240.89000.89000.87000.87500.87503,397,143
17 Apr 20240.86500.89500.86000.87000.87006,116,520
16 Apr 20240.88000.88000.86000.86500.86506,639,154
15 Apr 20240.85500.90000.85500.89500.89508,358,656
12 Apr 20240.87500.87500.84750.86000.86004,908,321
11 Apr 20240.86500.89000.86000.88500.88504,660,739
10 Apr 20240.88000.88000.85500.87500.87505,006,919
09 Apr 20240.87000.88000.86000.88000.88006,290,204
08 Apr 20240.87500.88250.86250.87000.87005,274,250
05 Apr 20240.85500.87500.85000.86500.86505,383,845
04 Apr 20240.85000.87000.84000.86500.86508,027,673
03 Apr 20240.83500.84750.83500.83500.83503,749,221
02 Apr 20240.82000.85000.81500.83500.83506,911,545
28 Mar 20240.79500.81500.79500.81000.81007,485,943
27 Mar 20240.76000.78000.75500.78000.78003,597,999
26 Mar 20240.78000.78500.76500.77000.77004,652,273
25 Mar 20240.79000.79000.77000.78500.78503,338,561
22 Mar 20240.79000.80000.77500.78500.78504,949,016
21 Mar 20240.80500.81000.79000.79500.79509,936,209
20 Mar 20240.78000.78250.76250.77000.77007,649,322
19 Mar 20240.75000.80250.75000.80000.800012,021,507
18 Mar 20240.74000.77500.72000.74000.740015,007,359
15 Mar 20240.79000.79750.75500.76000.760032,091,829
14 Mar 20240.82500.84000.79500.80500.805012,021,486
13 Mar 20240.83000.83000.81250.82000.82005,350,194
12 Mar 20240.81000.82750.80750.82500.82504,559,165
11 Mar 20240.82500.83000.79000.79500.79505,052,370
08 Mar 20240.83000.84000.82000.82500.82505,374,229
07 Mar 20240.80500.82750.80000.82500.82505,365,136
06 Mar 20240.78500.81000.77000.81000.810011,631,890
05 Mar 20240.80500.80500.77000.78500.78505,167,846
04 Mar 20240.77500.81000.77000.80500.805013,687,833
01 Mar 20240.72000.77250.71000.77000.770013,079,766
29 Feb 20240.72000.72000.69500.70500.70509,096,986
28 Feb 20240.71500.73500.71000.71500.71509,075,709
27 Feb 20240.71500.72000.69500.70500.70506,289,565
26 Feb 20240.71000.74500.71000.73000.73004,811,458
23 Feb 20240.70500.72500.69500.70500.70507,137,572
22 Feb 20240.68000.69500.67000.69000.69004,512,221
21 Feb 20240.66000.68500.64500.67000.67006,132,263
20 Feb 20240.67500.67500.65000.66500.66503,177,230
19 Feb 20240.69000.70000.67000.68000.68004,402,529
16 Feb 20240.65500.69000.65000.68500.68507,796,486
15 Feb 20240.65000.66750.63500.64000.64009,790,533
14 Feb 20240.64000.65000.62750.64000.64005,768,588
13 Feb 20240.63500.66000.62250.65000.65007,272,789
12 Feb 20240.65000.65000.62500.63500.635015,906,622
09 Feb 20240.68000.68000.64500.65000.65007,134,970
08 Feb 20240.68500.69000.66500.68000.68005,239,922
07 Feb 20240.69000.70000.67000.68500.68507,882,549
06 Feb 20240.70000.70500.68000.68000.68008,469,783
05 Feb 20240.74000.75000.70500.70500.70506,168,052
02 Feb 20240.76000.76750.75000.75500.75505,228,062
02 Feb 20240.025 Dividend
01 Feb 20240.77500.78000.76000.78000.755010,043,452
31 Jan 20240.73500.80500.73500.79500.769524,935,077
30 Jan 20240.67000.75000.65500.72500.701830,444,794
29 Jan 20240.60000.61000.59250.60000.580812,867,127
25 Jan 20240.59500.60500.58500.60000.58088,335,671
24 Jan 20240.57000.59500.57000.58500.56627,290,527
23 Jan 20240.56500.56750.54000.56000.542110,898,817
22 Jan 20240.58000.58500.55500.57000.55179,795,299
19 Jan 20240.59000.60500.58000.58500.56628,857,343
18 Jan 20240.59500.59500.58250.58500.56627,534,603
17 Jan 20240.62000.63000.60500.61000.590410,767,698
16 Jan 20240.64000.64250.62000.62500.60509,115,920
15 Jan 20240.66000.66000.64000.64250.62192,050,188
12 Jan 20240.64000.66500.64000.65500.63407,152,414
11 Jan 20240.63500.65500.62250.64500.62437,743,556
10 Jan 20240.65500.66000.62750.64000.61957,629,772
09 Jan 20240.67500.68000.65500.66000.63884,924,559
08 Jan 20240.66000.66750.65500.66500.64375,298,547
05 Jan 20240.68500.69000.66000.66000.63884,508,609
04 Jan 20240.69500.69500.68000.68500.66303,706,617
03 Jan 20240.70000.70500.69000.69500.67274,041,846
02 Jan 20240.69500.71500.69000.71000.68723,152,938
29 Dec 20230.67000.70000.67000.69500.67275,036,839
28 Dec 20230.68000.68500.67000.67000.64856,532,331
27 Dec 20230.67500.68000.66500.67000.64858,238,492
22 Dec 20230.67500.68000.66500.67000.64854,255,328
21 Dec 20230.67500.68000.66250.67000.648511,505,038
20 Dec 20230.69000.69000.67250.67500.65347,309,058
19 Dec 20230.68500.68500.67500.68000.65828,536,065
18 Dec 20230.67500.69000.66500.68000.65828,522,385
15 Dec 20230.68500.70000.66750.68000.658247,517,196
14 Dec 20230.68500.69000.66500.67000.648516,291,369
13 Dec 20230.67000.68000.66500.67000.64856,483,478
12 Dec 20230.69500.70000.67500.68000.65825,648,521
11 Dec 20230.72000.72500.69500.69500.67274,461,874
08 Dec 20230.70500.73000.70000.71500.69215,090,059
07 Dec 20230.68500.71000.68500.71000.687210,672,392
06 Dec 20230.68000.71000.67500.70500.68246,287,562
05 Dec 20230.70000.70000.67500.68000.65824,967,338
04 Dec 20230.72000.72500.70000.71000.68727,479,224
01 Dec 20230.71000.72000.69500.71000.68726,123,316
30 Nov 20230.72500.72500.69000.72000.696912,022,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...