Cboe AU - Delayed Quote AUD

Nick Scali Limited (NCK.XA)

Compare
0.0000
-15.2000
(-100.00%)
At close: 3:59:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202514.870015.245014.725015.235015.235033,826
Apr 8, 202514.500015.205014.500015.200015.200058,619
Apr 7, 202514.260014.700014.260014.410014.410063,345
Apr 4, 202515.020015.230014.980015.020015.020054,618
Apr 3, 202515.535015.590015.280015.500015.500095,398
Apr 2, 202515.840015.990015.730015.790015.790011,633
Apr 1, 202515.970015.970015.640015.720015.7200170,067
Mar 31, 202515.850015.900015.690015.840015.840023,542
Mar 28, 202515.970016.170015.890016.090016.0900167,791
Mar 27, 202516.320016.320016.100016.140016.140018,026
Mar 26, 202516.410016.690016.370016.420016.420015,068
Mar 25, 202516.520016.670016.340016.360016.360021,465
Mar 24, 202516.660016.810016.325016.385016.385088,038
Mar 21, 202516.290016.710016.250016.630016.630020,228
Mar 20, 202516.010016.480015.980016.300016.300029,582
Mar 19, 202515.900016.120015.800015.960015.960026,727
Mar 18, 202515.870016.185015.720015.990015.990026,839
Mar 17, 202515.820015.820015.570015.710015.710018,894
Mar 14, 202515.230015.540015.210015.510015.510026,701
Mar 13, 202515.500015.600015.155015.410015.410041,238
Mar 12, 202515.770015.850015.315015.350015.350044,239
Mar 11, 202515.880016.070015.720015.890015.890042,121
Mar 10, 202516.090016.210015.880016.120016.120024,668
Mar 7, 202515.980016.280015.870016.010016.010028,355
Mar 6, 202516.480016.500015.890016.060016.060031,179
Mar 5, 202516.190016.280015.900016.040016.040045,244
Mar 4, 2025 0.3000 Dividend
Mar 4, 202516.620016.620016.090016.250016.250032,220
Mar 3, 202516.860017.010016.490016.910016.610018,255
Feb 28, 202516.870017.000016.800016.800016.502032,932
Feb 27, 202516.760017.050016.715016.960016.659120,660
Feb 26, 202516.475016.750016.475016.580016.285917,758
Feb 25, 202516.890016.890016.480016.600016.3055225,190
Feb 24, 202517.010017.050016.760016.830016.531421,316
Feb 21, 202517.220017.225017.040017.140016.835930,013
Feb 20, 202517.330017.360017.020017.095016.7917137,719
Feb 19, 202517.650017.660017.110017.320017.012757,794
Feb 18, 202517.655017.680017.350017.510017.199459,183
Feb 17, 202517.580017.695017.450017.640017.327039,991
Feb 14, 202517.260017.680017.260017.560017.2485145,773
Feb 13, 202516.990017.390016.990017.180016.875248,009
Feb 12, 202517.035017.105016.770016.870016.5707129,089
Feb 11, 202517.290017.395017.050017.120016.8163135,373
Feb 10, 202517.960018.030017.330017.360017.0520813,555
Feb 7, 202517.550019.090017.010018.190017.8673153,584
Feb 6, 202516.200016.350016.070016.210015.9224175,099
Feb 5, 202515.960016.050015.690015.950015.6670331,386
Feb 4, 202515.850015.940015.700015.875015.593485,614
Feb 3, 202516.170016.190015.830015.850015.568811,063
Jan 31, 202516.260016.370016.160016.160015.873380,787
Jan 30, 202516.250016.455016.170016.170015.883187,624
Jan 29, 202515.970016.220015.875016.180015.8930217,539
Jan 28, 202515.600015.975015.600015.970015.686720,478
Jan 24, 202515.600015.840015.560015.655015.377329,571
Jan 23, 202515.620015.700015.390015.520015.244712,892
Jan 22, 202515.320015.750015.320015.680015.401832,615
Jan 21, 202515.320015.350015.135015.270014.999130,689
Jan 20, 202515.180015.300015.050015.270014.999111,390
Jan 17, 202515.060015.130015.010015.100014.83218,822
Jan 16, 202515.250015.250015.010015.040014.773212,460
Jan 15, 202515.210015.210015.000015.050014.783014,206
Jan 14, 202514.970015.130014.860015.070014.802622,710
Jan 13, 202514.990015.100014.830014.930014.665118,421
Jan 10, 202515.150015.300015.010015.120014.851814,171
Jan 9, 202515.100015.150015.000015.150014.8812136,563
Jan 8, 202515.100015.260015.060015.190014.920510,226
Jan 7, 202515.030015.275015.020015.210014.940212,925
Jan 6, 202514.960015.040014.840014.880014.616012,306
Jan 3, 202514.790014.950014.790014.810014.54739,329
Jan 2, 202515.070015.070014.690014.790014.527611,848
Dec 31, 202415.175015.175014.970015.110014.841910,607
Dec 30, 202415.190015.240015.020015.170014.900914,659
Dec 27, 202415.270015.360015.220015.330015.058013,659
Dec 24, 202415.120015.130015.000015.110014.84193,701
Dec 23, 202414.990015.020014.790014.990014.724112,381
Dec 20, 202415.290015.310014.710014.740014.478530,288
Dec 19, 202415.390015.470015.230015.240014.969634,345
Dec 18, 202415.150015.585015.130015.585015.308536,280
Dec 17, 202415.020015.330015.020015.160014.891029,321
Dec 16, 202415.010015.240015.000015.070014.802629,669
Dec 13, 202414.910015.240014.890014.970014.704434,966
Dec 12, 202415.180015.220014.980015.190014.920539,610
Dec 11, 202415.140015.230015.050015.120014.851819,163
Dec 10, 202415.210015.280014.820015.100014.832139,518
Dec 9, 202415.350015.380015.000015.055014.787912,864
Dec 6, 202415.060015.380015.050015.320015.048230,349
Dec 5, 202414.950015.140014.920015.070014.802651,559
Dec 4, 202414.500014.870014.490014.840014.576753,355
Dec 3, 202414.700014.700014.420014.500014.242833,316
Dec 2, 202414.260014.440014.240014.360014.105229,016
Nov 29, 202414.130014.220013.980014.150013.899013,985
Nov 28, 202413.990014.125013.910014.110013.859722,886
Nov 27, 202413.660013.970013.660013.905013.658331,514
Nov 26, 202413.630013.660013.230013.530013.2900110,606
Nov 25, 202413.950014.010013.595013.630013.388251,881
Nov 22, 202413.575013.850013.500013.830013.5846102,733
Nov 21, 202413.890014.000013.620013.630013.3882897,024
Nov 20, 202414.210014.240013.770013.860013.6141170,848
Nov 19, 202414.150014.180014.010014.100013.849929,184
Nov 18, 202413.980014.190013.900014.130013.879344,280
Nov 15, 202414.190014.340014.020014.030013.781127,501
Nov 14, 202414.150014.210014.090014.150013.899057,776
Nov 13, 202414.170014.230014.040014.120013.869530,137
Nov 12, 202414.040014.200013.905014.200013.9481156,437
Nov 11, 202414.090014.220013.980014.060013.810667,344
Nov 8, 202414.070014.250013.920014.040013.790962,881
Nov 7, 202414.090014.090013.930014.005013.756569,388
Nov 6, 202414.040014.190013.870013.980013.732035,485
Nov 4, 202414.155014.170013.970014.020013.771329,880
Nov 1, 202414.130014.130013.990014.070013.820433,686
Oct 31, 202414.100014.270014.010014.110013.859725,252
Oct 29, 202414.315014.490014.070014.215013.962871,936
Oct 28, 202414.580014.580014.210014.360014.105232,843
Oct 25, 202414.445014.710014.355014.500014.2428458,242
Oct 24, 202414.230014.320014.000014.280014.0267102,677
Oct 23, 202414.240014.310014.000014.210013.9579335,222
Oct 22, 202414.350014.750014.000014.100013.8499301,787
Oct 21, 202413.845014.850013.845014.400014.1445181,765
Oct 18, 202415.520015.520015.040015.110014.841911,877
Oct 17, 202415.320015.600015.290015.370015.097333,330
Oct 16, 202415.885015.885014.940015.300015.0286110,958
Oct 15, 202416.255016.400015.990016.000015.716143,602
Oct 14, 202416.120016.225015.980016.175015.888017,559
Oct 11, 202416.160016.160015.930016.060015.775117,614
Oct 10, 202416.160016.240015.990016.070015.784917,052
Oct 9, 202416.110016.180016.000016.060015.775114,053
Oct 8, 202415.960016.070015.855016.050015.765316,543
Oct 7, 202415.860016.100015.690016.070015.784914,794
Oct 4, 202415.650015.960015.600015.880015.598313,246
Oct 3, 202416.140016.260015.800015.940015.657216,548
Oct 2, 202416.590016.630016.110016.210015.922440,233
Oct 1, 202416.555016.730016.510016.650016.354623,145
Sep 30, 202416.300016.630016.300016.580016.285931,448
Sep 27, 202416.220016.550016.220016.520016.226917,330
Sep 26, 202416.115016.520016.115016.270015.981428,512
Sep 25, 2024 0.3300 Dividend
Sep 25, 202416.020016.160015.870015.920015.637687,706
Sep 24, 202416.175016.470016.130016.390015.775124,417
Sep 23, 202416.090016.220015.860016.145015.539354,742
Sep 20, 202415.920016.140015.760016.110015.5056202,285
Sep 19, 202416.170016.240015.815015.920015.322738,345
Sep 18, 202415.490016.080015.490016.075015.4719144,937
Sep 17, 202415.380015.680015.370015.490014.908842,581
Sep 16, 202415.425015.560015.350015.420014.841520,581
Sep 13, 202415.380015.490015.295015.300014.726012,150
Sep 12, 202415.155015.355015.080015.330014.754828,109
Sep 11, 202415.020015.050014.860014.940014.379530,495
Sep 10, 202415.060015.130014.930015.060014.495025,618
Sep 9, 202414.860014.980014.675014.905014.345836,476
Sep 6, 202414.890015.190014.730015.090014.523933,714
Sep 5, 202415.330015.330014.660014.870014.312186,442
Sep 4, 202415.270015.430015.220015.295014.721227,026
Sep 3, 202415.375015.700015.220015.500014.918568,286
Sep 2, 202415.490015.490015.140015.190014.620136,256
Aug 30, 202415.470015.490015.230015.470014.889645,598
Aug 29, 202415.370015.460015.210015.210014.639430,382
Aug 28, 202415.660015.660015.270015.600015.014724,250
Aug 26, 202415.700016.020015.650015.700015.111052,635
Aug 23, 202415.275015.580015.150015.470014.889686,135
Aug 22, 202415.160015.310014.950015.295014.721253,422
Aug 21, 202414.975015.020014.760014.880014.321776,473
Aug 20, 202415.080015.410015.065015.110014.543190,047
Aug 19, 202414.930015.040014.780015.020014.4565177,063
Aug 16, 202414.710015.010014.670015.010014.446951,871
Aug 15, 202414.950015.100014.340014.480013.936767,249
Aug 14, 202414.930014.950014.500014.580014.033074,719
Aug 13, 202415.170015.170014.535014.810014.254498,671
Aug 12, 202414.870015.355014.660015.180014.6105105,534
Aug 9, 202413.940014.930013.940014.810014.2544112,968
Aug 8, 202414.630015.045014.600014.830014.273642,765
Aug 7, 202414.660014.830014.505014.820014.264035,320
Aug 6, 202414.860014.940014.695014.720014.167720,748
Aug 5, 202414.810014.960014.750014.795014.239922,631
Aug 2, 202415.610015.610015.260015.320014.745228,442
Aug 1, 202415.745015.850015.650015.750015.159134,486
Jul 31, 202415.030015.660014.975015.605015.019531,417
Jul 30, 202414.920015.010014.720015.010014.446923,215
Jul 29, 202414.950015.060014.800014.820014.264011,868
Jul 26, 202414.740015.020014.710014.950014.389118,827
Jul 25, 202414.635014.760014.580014.690014.138915,907
Jul 24, 202414.670014.840014.580014.730014.177432,478
Jul 23, 202414.470014.780014.450014.760014.206222,040
Jul 22, 202414.250014.400014.140014.360013.821246,976
Jul 19, 202414.000014.480013.850014.430013.8886-
Jul 18, 202413.910014.335013.910014.150013.619169,008
Jul 17, 202413.990014.130013.870014.000013.474756,631
Jul 16, 202414.280014.290013.795013.890013.368923,822
Jul 15, 202414.410014.480014.200014.260013.725026,053
Jul 12, 202413.600014.290013.600014.210013.676922,525
Jul 11, 202413.340013.590013.340013.500012.993518,810
Jul 10, 202413.240013.300013.120013.270012.772133,118
Jul 9, 202413.325013.400013.140013.140012.647027,058
Jul 8, 202413.230013.300013.070013.220012.724022,237
Jul 5, 202413.320013.350013.200013.280012.781814,480
Jul 4, 202413.400013.470013.255013.310012.810630,012
Jul 3, 202413.360013.470013.250013.430012.926122,894
Jul 2, 202413.340013.400013.180013.285012.786627,718
Jul 1, 202413.660013.660013.330013.410012.906927,181
Jun 28, 202413.760013.905013.720013.860013.340024,023
Jun 27, 202413.495013.760013.450013.745013.229330,453
Jun 26, 202413.890013.930013.540013.620013.109029,466
Jun 25, 202413.835014.010013.825013.990013.465121,778
Jun 24, 202413.960013.960013.660013.910013.388134,329
Jun 21, 202414.120014.120013.935014.040013.513233,492
Jun 20, 202414.100014.160013.970014.110013.580626,968
Jun 19, 202413.770014.070013.720014.030013.503627,765
Jun 18, 202413.600013.945013.600013.780013.263067,790
Jun 17, 202413.780013.780013.340013.455012.950244,173
Jun 14, 202413.930013.930013.700013.800013.282325,019
Jun 13, 202414.130014.130013.935013.995013.469930,294
Jun 12, 202414.260014.330013.920014.030013.503615,148
Jun 11, 202414.250014.360014.120014.240013.705721,617
Jun 7, 202414.060014.210014.015014.095013.5662102,415
Jun 6, 202413.840014.080013.760014.060013.532533,074
Jun 5, 202413.840013.850013.580013.670013.157134,511
Jun 4, 202414.050014.110013.770013.850013.330420,817
Jun 3, 202414.010014.070013.780013.990013.4651158,793
May 31, 202413.890013.970013.780013.850013.330422,709
May 30, 202413.790014.000013.690013.890013.368938,741
May 29, 202413.850014.070013.850013.920013.397718,524
May 28, 202413.880014.020013.860013.940013.417025,928
May 27, 202413.720014.000013.610013.930013.4074371,965
May 24, 202413.550013.790013.500013.610013.099437,998
May 23, 202413.750014.065013.700013.805013.287126,952
May 22, 202414.170014.290014.000014.015013.489237,334
May 21, 202414.240014.600014.180014.200013.6672323,311
May 20, 202414.475014.570014.140014.300013.763529,623
May 17, 202414.650014.650014.330014.370013.830962,223
May 16, 202414.540014.850014.350014.830014.273641,730
May 15, 202414.470014.610014.360014.440013.898257,294
May 14, 202414.670014.690014.395014.410013.869445,408
May 13, 202414.780014.910014.570014.630014.081148,774
May 10, 202414.980014.980014.785014.850014.292928,758
May 9, 202415.260015.480014.460014.720014.167733,758
May 8, 202415.300015.520015.260015.410014.8318103,784
May 7, 202415.040015.380015.020015.370014.793344,497
May 6, 202414.735015.020014.690015.000014.437267,298
May 3, 202414.640014.895014.360014.540013.994556,008
May 2, 202414.970014.970014.560014.610014.061978,103
May 1, 202415.400015.440014.790014.820014.264098,969
Apr 30, 202415.495015.775015.350015.600015.014780,189
Apr 29, 202415.780015.780015.130015.420014.8415117,064
Apr 26, 202414.570016.020014.550015.830015.2361236,747
Apr 23, 202414.070014.165013.960014.110013.580629,955
Apr 22, 202413.875013.960013.670013.895013.3737916,514
Apr 19, 202413.960014.090013.660013.720013.205335,732
Apr 18, 202414.140014.205013.990014.095013.566220,106
Apr 16, 202414.580014.620014.100014.170013.638416,764
Apr 15, 202414.885014.885014.580014.770014.215917,943
Apr 12, 202415.010015.020014.810014.990014.427616,998
Apr 11, 202414.940015.090014.920015.030014.466123,072
Apr 10, 202414.980015.160014.930015.110014.543113,698
Apr 9, 202414.830014.910014.690014.845014.288013,206