NIB Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	6.730	6.820	6.730	6.750	6.547	733,712
2026-05-06	6.770	6.790	6.700	6.790	6.585	1,108,025
2026-05-05	6.790	6.790	6.630	6.720	6.518	689,744
2026-05-04	6.700	6.810	6.700	6.790	6.585	495,787
2026-05-01	6.650	6.790	6.650	6.780	6.576	773,181
2026-04-30	6.560	6.670	6.535	6.650	6.450	966,552
2026-04-29	6.440	6.630	6.440	6.610	6.411	763,358
2026-04-28	6.400	6.500	6.380	6.500	6.304	964,678
2026-04-27	6.490	6.495	6.400	6.440	6.246	250,677
2026-04-24	6.460	6.510	6.440	6.500	6.304	341,206
2026-04-23	6.540	6.570	6.345	6.420	6.227	1,077,570
2026-04-22	6.680	6.705	6.650	6.650	6.450	509,942
2026-04-21	6.820	6.820	6.600	6.680	6.479	678,299
2026-04-20	6.640	6.720	6.640	6.700	6.498	613,667
2026-04-17	6.600	6.710	6.600	6.630	6.430	727,047
2026-04-16	6.860	6.900	6.630	6.660	6.459	1,368,165
2026-04-15	6.750	6.790	6.690	6.750	6.547	787,883
2026-04-14	6.690	6.730	6.630	6.690	6.488	747,843
2026-04-13	6.580	6.650	6.540	6.610	6.411	4,296,970
2026-04-10	6.460	6.580	6.450	6.580	6.382	749,904
2026-04-09	6.430	6.530	6.420	6.490	6.295	621,767
2026-04-08	6.400	6.510	6.370	6.460	6.265	1,149,315
2026-04-07	6.450	6.490	6.300	6.400	6.207	1,568,469
2026-04-02	6.390	6.465	6.380	6.400	6.207	898,226
2026-04-01	6.290	6.420	6.290	6.390	6.198	1,085,234
2026-03-31	6.370	6.430	6.345	6.360	6.168	1,448,157
2026-03-30	6.220	6.360	6.190	6.340	6.149	655,307
2026-03-27	6.320	6.350	6.300	6.330	6.139	567,043
2026-03-26	6.320	6.365	6.285	6.320	6.130	648,657
2026-03-25	6.420	6.470	6.320	6.360	6.168	775,699
2026-03-24	6.290	6.290	6.180	6.290	6.101	1,031,521
2026-03-23	6.150	6.210	6.050	6.200	6.013	820,351
2026-03-20	6.040	6.170	6.040	6.120	5.936	4,621,142
2026-03-19	6.040	6.065	5.985	6.030	5.848	1,383,340
2026-03-18	6.080	6.220	6.050	6.070	5.887	1,044,396
2026-03-17	6.020	6.140	6.020	6.100	5.916	1,051,068
2026-03-16	6.130	6.230	6.005	6.070	5.887	2,130,950
2026-03-13	5.860	6.160	5.830	6.140	5.955	1,055,041
2026-03-12	5.860	5.890	5.790	5.810	5.635	1,447,229
2026-03-11	5.870	5.950	5.870	5.950	5.771	827,190
2026-03-10	5.960	6.000	5.870	5.910	5.732	798,231
2026-03-09	5.970	6.020	5.810	5.910	5.732	1,505,924
2026-03-06	6.060	6.110	6.020	6.050	5.868	742,457
2026-03-05	6.100	6.155	6.010	6.080	5.897	1,422,612
2026-03-04	6.320	6.350	6.200	6.210	5.897	1,187,175
2026-03-03	6.360	6.430	6.300	6.330	6.011	1,079,491
2026-03-02	6.360	6.470	6.320	6.410	6.087	651,820
2026-02-27	6.390	6.440	6.340	6.410	6.087	1,181,632
2026-02-26	6.380	6.400	6.290	6.380	6.058	916,899
2026-02-25	6.350	6.415	6.200	6.270	5.954	1,019,108
2026-02-24	6.500	6.500	6.210	6.360	6.039	2,028,608
2026-02-23	6.510	6.820	6.390	6.520	6.191	1,156,336
2026-02-20	6.520	6.580	6.480	6.530	6.201	658,213
2026-02-19	6.650	6.670	6.510	6.560	6.229	2,625,040
2026-02-18	6.500	6.820	6.460	6.700	6.362	2,221,857
2026-02-17	6.380	6.400	6.340	6.380	6.058	584,334
2026-02-16	6.380	6.420	6.340	6.380	6.058	814,195
2026-02-13	6.380	6.470	6.360	6.380	6.058	1,812,381
2026-02-12	6.500	6.525	6.360	6.380	6.058	506,504
2026-02-11	6.500	6.540	6.410	6.540	6.210	326,967

← NewerPage 3 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2100 AUD
2026-03-05	0.1300 AUD
2025-09-04	0.1600 AUD
2025-03-06	0.1300 AUD
2024-09-05	0.1400 AUD
2024-03-07	0.1500 AUD
2023-09-04	0.1500 AUD
2023-03-02	0.1300 AUD
2022-09-05	0.1100 AUD
2022-03-03	0.1100 AUD
2021-09-02	0.1400 AUD
2021-03-04	0.1000 AUD
2020-09-03	0.0400 AUD
2020-03-05	0.1000 AUD
2019-09-02	0.1300 AUD
2019-02-28	0.1000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.