Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Nick Scali Limited (NCK.AX)

16.95
-0.05
(-0.29%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202517.0017.0816.6416.9516.95271,626
Apr 22, 202517.0717.1116.8817.0017.00163,463
Apr 17, 202516.7817.1716.7517.0817.08160,462
Apr 16, 202516.7116.9416.6916.8816.88180,501
Apr 15, 202516.7716.8516.4416.8016.80246,302
Apr 14, 202516.5616.8216.4516.6516.65275,240
Apr 11, 202516.1616.5215.9616.5216.52233,354
Apr 10, 202516.0516.5915.9116.3916.39398,212
Apr 9, 202514.8415.2914.7015.2915.29403,114
Apr 8, 202514.5015.2014.5015.1915.19448,271
Apr 7, 202514.2514.7014.2514.4614.46755,574
Apr 4, 202515.1615.2314.9715.0115.01769,169
Apr 3, 202515.5715.6215.2715.5015.50289,835
Apr 2, 202515.9815.9915.7315.7715.77442,081
Apr 1, 202515.9615.9715.6315.6915.69150,661
Mar 31, 202515.9215.9215.6915.8115.81247,883
Mar 28, 202516.0216.1815.8816.1116.11243,379
Mar 27, 202516.3316.3516.0916.1316.13219,555
Mar 26, 202516.2516.6916.2516.3816.38187,984
Mar 25, 202516.4916.6816.3416.3616.36247,030
Mar 24, 202516.7016.8516.3216.4116.41213,039
Mar 21, 202516.3416.7516.2316.7516.75871,127
Mar 20, 202516.0416.4915.9816.3416.34289,478
Mar 19, 202516.0416.1315.7815.9115.91240,667
Mar 18, 202515.8716.1915.7216.0216.02277,741
Mar 17, 202515.7015.8615.5715.6915.69249,824
Mar 14, 202515.1315.5515.1315.5515.55318,833
Mar 13, 202515.4815.6015.1515.3315.33364,704
Mar 12, 202515.7015.8515.3115.4015.40299,032
Mar 11, 202515.9316.0615.7215.9515.95184,450
Mar 10, 202516.0016.2115.8816.1716.17176,150
Mar 7, 202515.8916.2815.8516.0216.02317,216
Mar 6, 202516.4516.5715.8716.0416.04285,268
Mar 5, 202516.2416.2815.8916.0516.05262,322
Mar 4, 2025 0.3 Dividend
Mar 4, 202516.5116.6216.0916.2416.24180,980
Mar 3, 202516.8717.0416.4916.8916.59162,278
Feb 28, 202516.9017.0016.7716.7716.47285,845
Feb 27, 202516.6917.0616.6916.9516.65174,877
Feb 26, 202516.4716.7516.4616.6216.32139,508
Feb 25, 202516.7516.9016.4816.5916.30262,841
Feb 24, 202517.0617.0616.7616.8416.54120,585
Feb 21, 202517.2517.2917.0117.0816.78136,752
Feb 20, 202517.2917.4017.0317.1516.85233,594
Feb 19, 202517.6917.6917.1017.3217.01283,175
Feb 18, 202517.6617.6917.3517.5517.24130,998
Feb 17, 202517.5617.6917.4217.6117.30245,184
Feb 14, 202517.2817.7017.2517.5617.25458,292
Feb 13, 202516.9917.3916.9617.1416.84297,185
Feb 12, 202517.0217.1216.7716.8616.56337,107
Feb 11, 202517.3017.4417.0517.1216.82630,453
Feb 10, 202517.9918.0517.3217.3417.03508,185
Feb 7, 202517.5219.1217.0018.0017.681,722,757
Feb 6, 202516.2516.3416.0716.2916.00207,900
Feb 5, 202516.0016.0515.6816.0115.73131,258
Feb 4, 202516.0616.0615.6915.8515.57126,543
Feb 3, 202516.2016.2315.8215.8415.56175,887
Jan 31, 202516.3816.4016.1516.1715.88162,864
Jan 30, 202516.2216.4716.0816.0815.79211,485
Jan 29, 202516.0016.2215.8716.1915.90171,473
Jan 28, 202515.6515.9815.6015.9815.70170,988
Jan 24, 202515.5015.8415.5015.6615.38214,496
Jan 23, 202515.6515.7415.3915.5315.25152,621
Jan 22, 202515.2615.7515.2615.6915.41204,702
Jan 21, 202515.3215.3515.1315.2414.97146,509
Jan 20, 202515.1315.3115.0415.2214.95128,445
Jan 17, 202515.0015.1314.9715.1314.86109,421
Jan 16, 202515.0815.2515.0015.0014.7396,763
Jan 15, 202515.1715.2014.9915.0514.78104,969
Jan 14, 202514.9015.1414.8615.1014.83173,055
Jan 13, 202515.0015.1314.8214.9014.64204,853
Jan 10, 202515.1715.3115.0115.0914.82107,899
Jan 9, 202515.1715.1714.9915.1514.88126,192
Jan 8, 202515.0915.2815.0615.1714.90143,165
Jan 7, 202514.9815.2714.9815.1214.85283,942
Jan 6, 202514.9015.0614.8414.8914.6397,858
Jan 3, 202514.7914.9614.7714.8414.5881,382
Jan 2, 202515.0115.0714.6814.8114.5597,673
Dec 31, 202415.2215.2214.9715.0114.7499,495
Dec 30, 202415.1815.2515.0115.2214.95102,725
Dec 27, 202415.1115.3815.1115.3515.08125,992
Dec 24, 202415.0015.1414.9715.1214.8523,059
Dec 23, 202414.9515.0214.7915.0114.74139,811
Dec 20, 202415.3215.3214.7014.7714.51276,157
Dec 19, 202415.4615.4715.2215.2514.98317,863
Dec 18, 202415.1915.5915.0915.5915.31260,558
Dec 17, 202415.0715.3315.0315.1514.88216,664
Dec 16, 202415.0015.2515.0015.0214.75213,868
Dec 13, 202415.0015.2414.8914.9314.66171,420
Dec 12, 202414.9915.2414.9815.1314.86206,695
Dec 11, 202415.1715.2415.0415.1314.86161,673
Dec 10, 202415.2515.2814.8215.1014.83178,580
Dec 9, 202415.3215.3815.0015.1114.84132,766
Dec 6, 202415.0015.3815.0015.3115.04251,155
Dec 5, 202414.8715.1414.8215.0214.75297,614
Dec 4, 202414.5014.8814.4914.8714.61208,136
Dec 3, 202414.3614.9014.3614.4714.21174,642
Dec 2, 202414.1514.4414.1514.3614.10152,023
Nov 29, 202414.1314.2213.9814.1013.85128,981
Nov 28, 202413.9514.1313.9014.0513.80206,703
Nov 27, 202413.6013.9913.6013.9013.65218,830
Nov 26, 202413.6813.6913.2413.5413.30443,395
Nov 25, 202413.8514.0413.5013.5013.26787,316
Nov 22, 202413.5613.8513.5013.7513.51395,859
Nov 21, 202413.8914.0013.5413.5413.30482,491
Nov 20, 202413.7014.3013.7013.8413.59958,597
Nov 19, 202414.2014.2214.0014.0813.83187,567
Nov 18, 202414.0014.1813.8714.1313.88299,017
Nov 15, 202414.2114.3614.0214.0213.77141,546
Nov 14, 202414.1314.2214.0914.1213.87259,630
Nov 13, 202414.1914.2514.0214.1313.88262,170
Nov 12, 202414.0314.2313.9014.2313.98519,739
Nov 11, 202414.0814.2313.9814.0113.76246,628
Nov 8, 202414.0814.2513.9114.0613.81327,336
Nov 7, 202414.0514.1013.9013.9813.73324,553
Nov 6, 202414.0214.2013.8613.9813.73340,300
Nov 5, 202413.9814.1213.9013.9513.70340,756
Nov 4, 202414.1814.1814.0014.0013.75212,109
Nov 1, 202414.1414.1513.9914.0513.80260,082
Oct 31, 202414.1214.2814.0014.0813.83212,810
Oct 30, 202414.2014.2813.9614.0713.82768,294
Oct 29, 202414.3514.5114.0614.2413.99699,315
Oct 28, 202414.5114.5814.2014.3714.11415,834
Oct 25, 202414.5014.7214.3514.5014.24750,542
Oct 24, 202414.2714.3614.0014.3614.10773,097
Oct 23, 202414.2614.3414.0014.3014.05735,422
Oct 22, 202414.4014.7714.0014.3114.061,288,229
Oct 21, 202413.9914.8513.8014.5014.241,875,559
Oct 18, 202415.6815.6815.0315.1214.85400,239
Oct 17, 202415.2615.6015.2615.4815.21252,092
Oct 16, 202415.9115.9114.9215.2815.01461,220
Oct 15, 202416.2816.4015.9716.0215.74487,267
Oct 14, 202416.1116.2315.9716.2215.9396,364
Oct 11, 202416.1616.1615.9216.1015.81114,651
Oct 10, 202416.1216.2415.9916.0715.78169,336
Oct 9, 202416.0316.1916.0016.0515.7668,138
Oct 8, 202416.0216.0715.8516.0015.72110,219
Oct 7, 202415.8216.1015.6616.0415.7689,643
Oct 4, 202415.7215.9515.6015.8615.5888,952
Oct 3, 202416.1316.2615.8015.8915.61227,443
Oct 2, 202416.6416.6416.1016.1615.87201,628
Oct 1, 202416.5616.7316.5016.7216.42412,114
Sep 30, 202416.3216.6316.3016.6016.31193,382
Sep 27, 202416.2216.5716.2116.5716.28122,134
Sep 26, 202416.0616.5216.0616.2215.93411,880
Sep 25, 2024 0.33 Dividend
Sep 25, 202416.0516.1715.8515.8815.60568,145
Sep 24, 202416.2216.4816.1016.4415.82273,446
Sep 23, 202416.1516.2215.8616.2015.59243,259
Sep 20, 202415.8416.2415.7516.2415.632,275,043
Sep 19, 202416.1716.2515.8115.8315.24327,474
Sep 18, 202415.5916.0815.4816.0315.43316,577
Sep 17, 202415.3615.6915.3615.4314.85170,060
Sep 16, 202415.4415.5815.3315.3714.79191,718
Sep 13, 202415.3615.4915.2715.2714.7098,988
Sep 12, 202415.1615.3615.0815.3514.77152,091
Sep 11, 202415.0415.0614.8514.9614.40202,628
Sep 10, 202415.0615.1414.9314.9914.43181,689
Sep 9, 202414.7514.9814.6714.8714.31290,567
Sep 6, 202414.9315.2014.7315.0714.51254,512
Sep 5, 202415.3015.3314.6614.8714.31505,731
Sep 4, 202415.3015.4315.2015.2614.69218,465
Sep 3, 202415.2115.7015.1815.4414.86276,180
Sep 2, 202415.5015.5515.1415.1514.58233,094
Aug 30, 202415.4615.4815.2215.4414.86402,770
Aug 29, 202415.2815.4615.2115.2214.65186,554
Aug 28, 202415.6915.7615.2615.5514.97645,895
Aug 27, 202415.6715.8115.3815.7715.18456,228
Aug 26, 202415.6516.0315.6515.6915.10532,889
Aug 23, 202415.4215.5815.1315.5214.94422,624
Aug 22, 202415.0715.3214.9515.3214.75382,643
Aug 21, 202414.9915.0214.7514.9114.35528,147
Aug 20, 202415.0615.4215.0615.0814.51372,641
Aug 19, 202414.8015.0914.7815.0014.44372,346
Aug 16, 202414.7015.0214.6714.9514.39633,755
Aug 15, 202415.0015.1014.3414.5113.97506,381
Aug 14, 202414.9514.9614.5014.7014.15725,712
Aug 13, 202415.2115.2114.5214.8214.26969,275
Aug 12, 202414.8915.3714.6615.2514.68676,734
Aug 9, 202413.8114.9313.8114.8414.281,066,050
Aug 8, 202414.7615.0514.5814.8214.26351,808
Aug 7, 202414.6614.8414.5014.8214.26307,529
Aug 6, 202414.7614.9414.6614.7214.17221,167
Aug 5, 202414.9314.9714.7514.7514.20233,000
Aug 2, 202415.7015.7015.2615.2914.72168,790
Aug 1, 202415.7215.8615.6515.7015.11216,578
Jul 31, 202415.0615.6914.9815.6915.10420,894
Jul 30, 202414.9515.0114.7214.9814.42177,048
Jul 29, 202414.9515.0814.7914.7914.24144,294
Jul 26, 202414.7115.0314.7014.9114.35226,343
Jul 25, 202414.7014.7614.5814.6514.10101,193
Jul 24, 202414.7014.8414.5714.7514.20278,636
Jul 23, 202414.4114.8114.4114.8114.25203,555
Jul 22, 202414.3014.4014.1414.3313.79182,707
Jul 19, 202414.0514.4813.8314.4713.93240,879
Jul 18, 202413.9514.3313.8814.1313.60183,504
Jul 17, 202413.9214.1413.8713.9513.431,785,942
Jul 16, 202414.2214.3213.7913.9113.39208,990
Jul 15, 202414.4514.4914.2014.2213.69181,601
Jul 12, 202413.5914.3013.5614.2113.68290,322
Jul 11, 202413.3213.5913.3213.5012.99222,542
Jul 10, 202413.2413.3013.1213.2512.75193,345
Jul 9, 202413.3513.4213.1313.1812.69202,156
Jul 8, 202413.1513.3313.0713.2812.78208,556
Jul 5, 202413.3113.3813.1913.2312.73191,563
Jul 4, 202413.3413.4813.2513.3112.81585,229
Jul 3, 202413.2513.4813.2413.4112.91216,528
Jul 2, 202413.3613.4013.1713.2912.79213,256
Jul 1, 202413.7013.7013.3313.4012.90271,471
Jun 28, 202413.7013.9013.7013.8113.29165,049
Jun 27, 202413.5213.8213.4513.8213.30171,495
Jun 26, 202413.9013.9313.5413.6413.13227,186
Jun 25, 202413.8614.0513.8413.9713.45142,809
Jun 24, 202414.0414.0413.6513.9113.39154,552
Jun 21, 202414.0014.1213.9414.0413.51286,138
Jun 20, 202414.0914.1613.9614.0613.53146,960
Jun 19, 202413.7914.0813.7114.0813.55274,800
Jun 18, 202413.5313.9513.5313.7713.25363,100
Jun 17, 202413.7713.8113.3313.4612.96423,971
Jun 14, 202413.9613.9613.6913.8013.28225,824
Jun 13, 202414.0114.1313.9313.9813.46351,275
Jun 12, 202414.2314.3313.9114.0013.48185,366
Jun 11, 202414.1714.3614.1314.1713.64138,660
Jun 7, 202414.0514.2114.0114.0913.56287,588
Jun 6, 202413.8114.0813.7614.0313.50185,137
Jun 5, 202413.8813.8813.5713.7413.23446,067
Jun 4, 202414.0414.1113.7713.7813.26193,063
Jun 3, 202414.0714.0913.7814.0313.50266,784
May 31, 202413.9013.9713.7813.9013.38271,570
May 30, 202413.8014.0013.6813.9013.38292,736
May 29, 202413.8614.0813.8213.8213.30162,285
May 28, 202413.8514.0213.8513.8913.37272,812
May 27, 202413.6514.0013.6113.9513.43228,936
May 24, 202413.5613.7913.5013.5813.07240,279
May 23, 202413.8014.0713.7013.8113.29416,471
May 22, 202414.1814.3013.9013.9013.38391,516
May 21, 202414.1714.6214.1714.2113.68353,943
May 20, 202414.5114.5714.1314.3513.81313,817
May 17, 202414.7514.7514.3314.3313.79297,356
May 16, 202414.5314.8514.3314.8214.26220,500
May 15, 202414.4714.6214.3414.4813.94479,538
May 14, 202414.6014.7314.3814.4013.86211,727
May 13, 202414.7414.9314.5714.6614.11195,358
May 10, 202415.0615.0614.7714.8514.29202,212
May 9, 202415.3515.4814.4614.7114.16468,227
May 8, 202415.3315.5215.2515.4114.83375,290
May 7, 202415.0415.4015.0215.4014.82234,325
May 6, 202414.7215.0214.6915.0214.46460,633
May 3, 202414.6414.9314.3614.5514.00413,370
May 2, 202414.9315.2914.5614.5714.02687,785
May 1, 202415.4015.4414.7814.9014.34445,997
Apr 30, 202415.5115.7815.3515.5815.00542,897
Apr 29, 202415.8015.8015.1215.4014.82581,609
Apr 26, 202414.5416.0314.5415.8515.261,162,180
Apr 24, 202414.0714.0714.0714.0713.54-
Apr 23, 202414.0814.1813.9514.0713.54230,342

Related Tickers

ADH.AX Adairs Limited
2.1700
+2.84%
 
BBN.AX Baby Bunting Group Limited
1.5050
+4.15%
 
SUL.AX Super Retail Group Limited
12.91
+2.70%
 
LOV.AX Lovisa Holdings Limited
24.66
+5.12%
 
SDIPF Frasers Group Plc
8.24
0.00%
 
ADBGF ADORE BEAUTY GRP LTD
0.6500
0.00%
 
SHM.AX Shriro Holdings Limited
0.6650
-0.75%
 
FESTI.IC Festi hf.
300.00
0.00%
 
LEFUF Leon's Furniture Limited
16.35
0.00%
 
BLX.AX Beacon Lighting Group Limited
3.3700
+6.65%