ASX - Delayed Quote AUD

Nick Scali Limited (NCK.AX)

Compare
15.53
-0.16
(-1.02%)
At close: 4:10:04 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202515.6515.7415.3915.5315.53152,621
Jan 23, 202515.6515.7415.3915.5315.53152,621
Jan 22, 202515.2615.7515.2615.6915.69204,702
Jan 21, 202515.3215.3515.1315.2415.24146,509
Jan 20, 202515.1315.3115.0415.2215.22128,445
Jan 17, 202515.0015.1314.9715.1315.13109,421
Jan 16, 202515.0815.2515.0015.0015.0096,763
Jan 15, 202515.1715.2014.9915.0515.05104,969
Jan 14, 202514.9015.1414.8615.1015.10173,055
Jan 13, 202515.0015.1314.8214.9014.90204,853
Jan 10, 202515.1715.3115.0115.0915.09107,899
Jan 9, 202515.1715.1714.9915.1515.15126,192
Jan 8, 202515.0915.2815.0615.1715.17143,165
Jan 7, 202514.9815.2714.9815.1215.12283,942
Jan 6, 202514.9015.0614.8414.8914.8997,858
Jan 3, 202514.7914.9614.7714.8414.8481,382
Jan 2, 202515.0115.0714.6814.8114.8197,673
Dec 31, 202415.2215.2214.9715.0115.0199,495
Dec 30, 202415.1815.2515.0115.2215.22102,725
Dec 27, 202415.1115.3815.1115.3515.35125,992
Dec 24, 202415.0015.1414.9715.1215.1223,059
Dec 23, 202414.9515.0214.7915.0115.01139,811
Dec 20, 202415.3215.3214.7014.7714.77276,157
Dec 19, 202415.4615.4715.2215.2515.25317,863
Dec 18, 202415.1915.5915.0915.5915.59260,558
Dec 17, 202415.0715.3315.0315.1515.15216,664
Dec 16, 202415.0015.2515.0015.0215.02213,868
Dec 13, 202415.0015.2414.8914.9314.93171,420
Dec 12, 202414.9915.2414.9815.1315.13206,695
Dec 11, 202415.1715.2415.0415.1315.13161,673
Dec 10, 202415.2515.2814.8215.1015.10178,580
Dec 9, 202415.3215.3815.0015.1115.11132,766
Dec 6, 202415.0015.3815.0015.3115.31251,155
Dec 5, 202414.8715.1414.8215.0215.02297,614
Dec 4, 202414.5014.8814.4914.8714.87208,136
Dec 3, 202414.3614.9014.3614.4714.47174,642
Dec 2, 202414.1514.4414.1514.3614.36152,023
Nov 29, 202414.1314.2213.9814.1014.10128,981
Nov 28, 202413.9514.1313.9014.0514.05206,703
Nov 27, 202413.6013.9913.6013.9013.90218,830
Nov 26, 202413.6813.6913.2413.5413.54443,395
Nov 25, 202413.8514.0413.5013.5013.50787,316
Nov 22, 202413.5613.8513.5013.7513.75395,859
Nov 21, 202413.8914.0013.5413.5413.54482,491
Nov 20, 202413.7014.3013.7013.8413.84958,597
Nov 19, 202414.2014.2214.0014.0814.08187,567
Nov 18, 202414.0014.1813.8714.1314.13299,017
Nov 15, 202414.2114.3614.0214.0214.02141,546
Nov 14, 202414.1314.2214.0914.1214.12259,630
Nov 13, 202414.1914.2514.0214.1314.13262,170
Nov 12, 202414.0314.2313.9014.2314.23519,739
Nov 11, 202414.0814.2313.9814.0114.01246,628
Nov 8, 202414.0814.2513.9114.0614.06327,336
Nov 7, 202414.0514.1013.9013.9813.98324,553
Nov 6, 202414.0214.2013.8613.9813.98340,300
Nov 5, 202413.9814.1213.9013.9513.95340,756
Nov 4, 202414.1814.1814.0014.0014.00212,109
Nov 1, 202414.1414.1513.9914.0514.05260,082
Oct 31, 202414.1214.2814.0014.0814.08212,810
Oct 30, 202414.2014.2813.9614.0714.07768,294
Oct 29, 202414.3514.5114.0614.2414.24699,315
Oct 28, 202414.5114.5814.2014.3714.37415,834
Oct 25, 202414.5014.7214.3514.5014.50750,542
Oct 24, 202414.2714.3614.0014.3614.36773,097
Oct 23, 202414.2614.3414.0014.3014.30735,422
Oct 22, 202414.4014.7714.0014.3114.311,288,229
Oct 21, 202413.9914.8513.8014.5014.501,875,559
Oct 18, 202415.6815.6815.0315.1215.12400,239
Oct 17, 202415.2615.6015.2615.4815.48252,092
Oct 16, 202415.9115.9114.9215.2815.28461,220
Oct 15, 202416.2816.4015.9716.0216.02487,267
Oct 14, 202416.1116.2315.9716.2216.2296,364
Oct 11, 202416.1616.1615.9216.1016.10114,651
Oct 10, 202416.1216.2415.9916.0716.07169,336
Oct 9, 202416.0316.1916.0016.0516.0568,138
Oct 8, 202416.0216.0715.8516.0016.00110,219
Oct 7, 202415.8216.1015.6616.0416.0489,643
Oct 4, 202415.7215.9515.6015.8615.8688,952
Oct 3, 202416.1316.2615.8015.8915.89227,443
Oct 2, 202416.6416.6416.1016.1616.16201,628
Oct 1, 202416.5616.7316.5016.7216.72412,114
Sep 30, 202416.3216.6316.3016.6016.60193,382
Sep 27, 202416.2216.5716.2116.5716.57122,134
Sep 26, 202416.0616.5216.0616.2216.22411,880
Sep 25, 2024 0.33 Dividend
Sep 25, 202416.0516.1715.8515.8815.88568,145
Sep 24, 202416.2216.4816.1016.4416.11273,446
Sep 23, 202416.1516.2215.8616.2015.87243,259
Sep 20, 202415.8416.2415.7516.2415.912,275,043
Sep 19, 202416.1716.2515.8115.8315.51327,474
Sep 18, 202415.5916.0815.4816.0315.71316,577
Sep 17, 202415.3615.6915.3615.4315.12170,060
Sep 16, 202415.4415.5815.3315.3715.06191,718
Sep 13, 202415.3615.4915.2715.2714.9698,988
Sep 12, 202415.1615.3615.0815.3515.04152,091
Sep 11, 202415.0415.0614.8514.9614.66202,628
Sep 10, 202415.0615.1414.9314.9914.69181,689
Sep 9, 202414.7514.9814.6714.8714.57290,567
Sep 6, 202414.9315.2014.7315.0714.77254,512
Sep 5, 202415.3015.3314.6614.8714.57505,731
Sep 4, 202415.3015.4315.2015.2614.95218,465
Sep 3, 202415.2115.7015.1815.4415.13276,180
Sep 2, 202415.5015.5515.1415.1514.85233,094
Aug 30, 202415.4615.4815.2215.4415.13402,770
Aug 29, 202415.2815.4615.2115.2214.91186,554
Aug 28, 202415.6915.7615.2615.5515.24645,895
Aug 27, 202415.6715.8115.3815.7715.45456,228
Aug 26, 202415.6516.0315.6515.6915.38532,889
Aug 23, 202415.4215.5815.1315.5215.21422,624
Aug 22, 202415.0715.3214.9515.3215.01382,643
Aug 21, 202414.9915.0214.7514.9114.61528,147
Aug 20, 202415.0615.4215.0615.0814.78372,641
Aug 19, 202414.8015.0914.7815.0014.70372,346
Aug 16, 202414.7015.0214.6714.9514.65633,755
Aug 15, 202415.0015.1014.3414.5114.22506,381
Aug 14, 202414.9514.9614.5014.7014.40725,712
Aug 13, 202415.2115.2114.5214.8214.52969,275
Aug 12, 202414.8915.3714.6615.2514.94676,734
Aug 9, 202413.8114.9313.8114.8414.541,066,050
Aug 8, 202414.7615.0514.5814.8214.52351,808
Aug 7, 202414.6614.8414.5014.8214.52307,529
Aug 6, 202414.7614.9414.6614.7214.42221,167
Aug 5, 202414.9314.9714.7514.7514.45233,000
Aug 2, 202415.7015.7015.2615.2914.98168,790
Aug 1, 202415.7215.8615.6515.7015.38216,578
Jul 31, 202415.0615.6914.9815.6915.38420,894
Jul 30, 202414.9515.0114.7214.9814.68177,048
Jul 29, 202414.9515.0814.7914.7914.49144,294
Jul 26, 202414.7115.0314.7014.9114.61226,343
Jul 25, 202414.7014.7614.5814.6514.36101,193
Jul 24, 202414.7014.8414.5714.7514.45278,636
Jul 23, 202414.4114.8114.4114.8114.51203,555
Jul 22, 202414.3014.4014.1414.3314.04182,707
Jul 19, 202414.0514.4813.8314.4714.18240,879
Jul 18, 202413.9514.3313.8814.1313.85183,504
Jul 17, 202413.9214.1413.8713.9513.671,785,942
Jul 16, 202414.2214.3213.7913.9113.63208,990
Jul 15, 202414.4514.4914.2014.2213.93181,601
Jul 12, 202413.5914.3013.5614.2113.92290,322
Jul 11, 202413.3213.5913.3213.5013.23222,542
Jul 10, 202413.2413.3013.1213.2512.98193,345
Jul 9, 202413.3513.4213.1313.1812.92202,156
Jul 8, 202413.1513.3313.0713.2813.01208,556
Jul 5, 202413.3113.3813.1913.2312.96191,563
Jul 4, 202413.3413.4813.2513.3113.04585,229
Jul 3, 202413.2513.4813.2413.4113.14216,528
Jul 2, 202413.3613.4013.1713.2913.02213,256
Jul 1, 202413.7013.7013.3313.4013.13271,471
Jun 28, 202413.7013.9013.7013.8113.53165,049
Jun 27, 202413.5213.8213.4513.8213.54171,495
Jun 26, 202413.9013.9313.5413.6413.37227,186
Jun 25, 202413.8614.0513.8413.9713.69142,809
Jun 24, 202414.0414.0413.6513.9113.63154,552
Jun 21, 202414.0014.1213.9414.0413.76286,138
Jun 20, 202414.0914.1613.9614.0613.78146,960
Jun 19, 202413.7914.0813.7114.0813.80274,800
Jun 18, 202413.5313.9513.5313.7713.49363,100
Jun 17, 202413.7713.8113.3313.4613.19423,971
Jun 14, 202413.9613.9613.6913.8013.52225,824
Jun 13, 202414.0114.1313.9313.9813.70351,275
Jun 12, 202414.2314.3313.9114.0013.72185,366
Jun 11, 202414.1714.3614.1314.1713.89138,660
Jun 7, 202414.0514.2114.0114.0913.81287,588
Jun 6, 202413.8114.0813.7614.0313.75185,137
Jun 5, 202413.8813.8813.5713.7413.46446,067
Jun 4, 202414.0414.1113.7713.7813.50193,063
Jun 3, 202414.0714.0913.7814.0313.75266,784
May 31, 202413.9013.9713.7813.9013.62271,570
May 30, 202413.8014.0013.6813.9013.62292,736
May 29, 202413.8614.0813.8213.8213.54162,285
May 28, 202413.8514.0213.8513.8913.61272,812
May 27, 202413.6514.0013.6113.9513.67228,936
May 24, 202413.5613.7913.5013.5813.31240,279
May 23, 202413.8014.0713.7013.8113.53416,471
May 22, 202414.1814.3013.9013.9013.62391,516
May 21, 202414.1714.6214.1714.2113.92353,943
May 20, 202414.5114.5714.1314.3514.06313,817
May 17, 202414.7514.7514.3314.3314.04297,356
May 16, 202414.5314.8514.3314.8214.52220,500
May 15, 202414.4714.6214.3414.4814.19479,538
May 14, 202414.6014.7314.3814.4014.11211,727
May 13, 202414.7414.9314.5714.6614.37195,358
May 10, 202415.0615.0614.7714.8514.55202,212
May 9, 202415.3515.4814.4614.7114.41468,227
May 8, 202415.3315.5215.2515.4115.10375,290
May 7, 202415.0415.4015.0215.4015.09234,325
May 6, 202414.7215.0214.6915.0214.72460,633
May 3, 202414.6414.9314.3614.5514.26413,370
May 2, 202414.9315.2914.5614.5714.28687,785
May 1, 202415.4015.4414.7814.9014.60445,997
Apr 30, 202415.5115.7815.3515.5815.27542,897
Apr 29, 202415.8015.8015.1215.4015.09581,609
Apr 26, 202414.5416.0314.5415.8515.531,162,180
Apr 24, 202414.0714.0714.0714.0713.79-
Apr 23, 202414.0814.1813.9514.0713.79230,342
Apr 22, 202413.8013.9813.6713.9613.68405,562
Apr 19, 202414.0114.1413.6513.7013.43239,742
Apr 18, 202414.1414.2113.9914.1413.86138,632
Apr 17, 202414.2514.2513.9814.1413.86194,627
Apr 16, 202414.7414.7414.0914.1913.91167,250
Apr 15, 202414.8014.9114.5814.7414.44211,735
Apr 12, 202415.0515.0514.8014.9714.67156,892
Apr 11, 202415.0415.1014.9115.1014.80154,385
Apr 10, 202414.9915.1714.9315.1714.87147,548
Apr 9, 202415.0015.0014.6914.9014.6099,791
Apr 8, 202414.8714.8814.6214.8314.53175,050
Apr 5, 202414.7514.8714.5514.8714.57193,281
Apr 4, 202415.0815.2814.8214.8214.52347,308
Apr 3, 202415.2215.3914.8314.9014.60322,222
Apr 2, 202415.4015.5015.3415.3915.08132,778
Mar 28, 202415.4415.4415.2015.4015.09209,845
Mar 27, 202415.1615.3815.1515.3315.02180,230
Mar 26, 202415.1015.2915.0515.1114.81122,299
Mar 25, 202414.9915.2014.9615.0414.74178,982
Mar 22, 202415.1115.1814.8814.9414.64116,228
Mar 21, 202414.9615.2614.9315.0914.79199,800
Mar 20, 202414.9415.0614.8314.8314.53121,929
Mar 19, 202414.7915.0614.6014.9314.63251,195
Mar 18, 202414.6914.8014.3114.8014.50285,414
Mar 15, 202414.5714.5714.1114.5414.252,844,844
Mar 14, 202414.5514.8614.4114.6014.31348,571
Mar 13, 202414.3614.6914.3614.5514.26293,081
Mar 12, 202414.1314.4914.0514.4914.20172,817
Mar 11, 202414.2014.3314.0614.1213.84177,703
Mar 8, 202414.3614.6214.2414.3414.05332,903
Mar 7, 202414.5014.6014.3314.4014.11384,638
Mar 6, 202414.4414.5314.2314.4814.19322,357
Mar 5, 202414.1314.6114.0514.5214.23288,774
Mar 4, 2024 0.35 Dividend
Mar 4, 202414.2514.3514.0914.2013.91395,984
Mar 1, 202414.8914.9514.5714.6614.02288,058
Feb 29, 202414.6314.8514.3814.6514.01564,225
Feb 28, 202414.4214.6814.3614.5913.96585,278
Feb 27, 202414.6214.8014.1014.4213.79435,700
Feb 26, 202414.5114.6314.3014.3913.76254,620
Feb 23, 202414.5114.6814.4114.5413.91222,944
Feb 22, 202414.5014.5914.2714.5013.87289,646
Feb 21, 202414.6914.7914.4914.5313.90350,011
Feb 20, 202414.5614.7014.4314.6614.02490,865
Feb 19, 202415.1015.1414.4914.6814.04445,677
Feb 16, 202415.4715.5014.9615.1214.46534,889
Feb 15, 202415.6915.6915.2415.4114.74458,705
Feb 14, 202415.3615.5215.0815.1514.49769,129
Feb 13, 202415.4515.6915.3315.4614.79449,024
Feb 12, 202415.2615.4015.1115.2614.60264,550
Feb 9, 202414.9315.1414.6715.1114.45368,120
Feb 8, 202414.8314.8314.8314.8314.19-
Feb 7, 202414.3915.0914.3014.8314.191,329,708
Feb 6, 202413.0214.3712.9814.0013.391,220,690
Feb 5, 202412.3212.3211.9412.0111.49374,723
Feb 2, 202412.4412.5012.3112.4211.88209,537
Feb 1, 202412.1612.3512.0412.2411.71149,963
Jan 31, 202412.4012.5412.1512.4211.88374,940
Jan 30, 202412.6912.8012.3512.4411.90284,517
Jan 29, 202412.5612.7612.5612.6812.13140,702
Jan 25, 202412.6712.7212.5412.5612.0175,778
Jan 24, 202412.6912.7112.5012.6312.08340,485
Jan 23, 202412.6912.7812.5412.7312.18252,824

Related Tickers

HVN.AX Harvey Norman Holdings Limited
4.8400
+0.83%
 
JBH.AX JB Hi-Fi Limited
98.48
-2.15%
 
SSG.AX Shaver Shop Group Limited
1.3100
+0.38%
 
LOV.AX Lovisa Holdings Limited
28.17
+0.11%
 
SUL.AX Super Retail Group Limited
15.02
-3.10%
 
ADH.AX Adairs Limited
2.5400
+0.40%
 
BAP.AX Bapcor Limited
4.8800
-0.81%
 
TPW.AX Temple & Webster Group Ltd
13.92
-0.78%
 
0653.HK BONJOUR H-NEW
0.171
-18.57%
 
BWMX Betterware de México, S.A.P.I. de C.V.
11.41
-0.47%