Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

nib holdings limited (NHF.AX)

Compare
6.90
0.00
(0.00%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.796.916.736.906.902,126,566
Apr 4, 20256.796.916.736.906.902,142,366
Apr 3, 20256.846.906.766.906.901,127,090
Apr 2, 20256.846.966.846.886.882,009,179
Apr 1, 20256.876.906.816.866.861,107,120
Mar 31, 20256.816.896.796.856.851,517,085
Mar 28, 20256.726.866.716.866.861,833,058
Mar 27, 20256.716.766.686.726.72871,753
Mar 26, 20256.676.796.676.726.722,013,190
Mar 25, 20256.706.746.646.666.661,794,616
Mar 24, 20256.676.726.656.686.681,041,134
Mar 21, 20256.516.706.466.666.668,077,667
Mar 20, 20256.526.566.456.516.511,464,211
Mar 19, 20256.466.556.426.466.46796,660
Mar 18, 20256.486.496.376.456.451,413,285
Mar 17, 20256.416.436.256.386.381,162,835
Mar 14, 20256.356.436.246.436.43908,350
Mar 13, 20256.306.356.256.316.311,038,715
Mar 12, 20256.266.346.236.266.261,193,915
Mar 11, 20256.446.486.286.396.391,240,705
Mar 10, 20256.456.516.426.496.491,210,999
Mar 7, 20256.556.556.446.446.441,153,661
Mar 6, 2025 0.13 Dividend
Mar 6, 20256.596.706.556.596.591,597,229
Mar 5, 20256.636.766.636.756.621,825,445
Mar 4, 20256.666.766.626.736.601,207,946
Mar 3, 20256.676.756.636.756.621,627,447
Feb 28, 20256.746.786.606.686.552,078,248
Feb 27, 20256.776.806.646.756.623,543,985
Feb 26, 20256.496.516.296.356.23832,843
Feb 25, 20256.646.666.446.526.391,656,495
Feb 24, 20256.306.886.276.686.554,493,249
Feb 21, 20255.996.015.935.945.831,110,585
Feb 20, 20255.865.905.825.885.771,055,509
Feb 19, 20255.995.995.855.885.771,789,271
Feb 18, 20255.935.955.875.945.83955,524
Feb 17, 20255.976.035.935.945.831,029,702
Feb 14, 20255.956.005.936.005.88993,377
Feb 13, 20255.895.915.835.895.78986,678
Feb 12, 20255.895.945.825.875.761,175,589
Feb 11, 20255.835.845.795.805.69608,954
Feb 10, 20255.825.865.785.785.67962,311
Feb 7, 20255.865.925.795.925.811,451,019
Feb 6, 20255.755.835.735.835.72958,472
Feb 5, 20255.675.735.645.725.61783,555
Feb 4, 20255.685.715.625.625.51694,714
Feb 3, 20255.665.725.645.665.55622,085
Jan 31, 20255.785.825.735.785.671,074,114
Jan 30, 20255.695.765.685.735.62788,627
Jan 29, 20255.505.645.505.615.50931,105
Jan 28, 20255.455.555.455.505.39870,658
Jan 24, 20255.555.585.435.455.351,265,625
Jan 23, 20255.495.545.455.515.401,441,035
Jan 22, 20255.515.555.515.515.40680,959
Jan 21, 20255.555.575.505.515.40478,295
Jan 20, 20255.545.575.495.535.42628,957
Jan 17, 20255.475.575.475.525.41608,399
Jan 16, 20255.575.575.475.485.37860,745
Jan 15, 20255.535.645.445.465.352,690,981
Jan 14, 20255.425.555.425.545.43582,804
Jan 13, 20255.435.485.405.405.30668,762
Jan 10, 20255.535.545.455.485.37687,990
Jan 9, 20255.565.595.495.525.41964,600
Jan 8, 20255.575.625.555.595.48643,277
Jan 7, 20255.565.605.545.585.47538,893
Jan 6, 20255.585.615.555.565.45677,555
Jan 3, 20255.525.595.515.575.46627,258
Jan 2, 20255.475.535.465.525.41532,191
Dec 31, 20245.495.565.475.485.37461,029
Dec 30, 20245.575.585.495.545.431,050,718
Dec 27, 20245.635.675.565.595.48589,479
Dec 24, 20245.555.575.515.565.45307,090
Dec 23, 20245.475.555.465.555.44478,352
Dec 20, 20245.495.545.465.495.382,494,623
Dec 19, 20245.395.545.365.495.381,610,514
Dec 18, 20245.595.615.475.475.361,133,643
Dec 17, 20245.535.685.535.615.50854,511
Dec 16, 20245.605.615.515.535.421,965,623
Dec 13, 20245.575.645.575.605.49736,315
Dec 12, 20245.555.615.535.585.47991,097
Dec 11, 20245.555.695.555.555.441,280,891
Dec 10, 20245.615.645.485.565.45739,100
Dec 9, 20245.615.675.615.615.501,285,432
Dec 6, 20245.525.625.525.615.502,994,223
Dec 5, 20245.465.515.435.515.403,070,864
Dec 4, 20245.595.615.465.475.362,032,808
Dec 3, 20245.665.685.605.635.521,362,289
Dec 2, 20245.705.775.595.605.493,125,798
Nov 29, 20245.735.745.655.685.57881,300
Nov 28, 20245.655.755.575.705.591,716,701
Nov 27, 20245.595.615.555.565.451,958,942
Nov 26, 20245.645.675.555.565.451,149,859
Nov 25, 20245.645.675.595.635.521,348,655
Nov 22, 20245.625.665.565.605.49912,014
Nov 21, 20245.705.755.535.575.461,040,138
Nov 20, 20245.735.755.645.645.53664,185
Nov 19, 20245.725.815.705.755.64555,437
Nov 18, 20245.755.785.705.735.62794,690
Nov 15, 20245.785.815.745.795.68520,060
Nov 14, 20245.705.765.695.715.601,045,229
Nov 13, 20245.645.805.615.705.591,639,921
Nov 12, 20245.706.045.585.965.852,397,746
Nov 11, 20246.106.145.996.005.88658,341
Nov 8, 20246.086.146.076.085.96606,436
Nov 7, 20246.036.095.986.035.911,221,464
Nov 6, 20245.875.955.845.925.81575,617
Nov 5, 20245.785.835.775.815.70741,190
Nov 4, 20245.875.875.805.835.72855,508
Nov 1, 20245.765.845.725.815.70864,072
Oct 31, 20245.825.865.765.785.671,730,091
Oct 30, 20245.875.895.825.825.711,009,458
Oct 29, 20245.915.955.855.885.77920,034
Oct 28, 20245.965.965.895.915.80924,201
Oct 25, 20245.946.025.935.965.85676,858
Oct 24, 20245.945.975.915.945.831,290,407
Oct 23, 20245.945.975.875.955.84913,796
Oct 22, 20245.996.005.925.955.841,174,198
Oct 21, 20246.086.085.996.035.911,004,507
Oct 18, 20246.056.096.006.035.911,428,190
Oct 17, 20246.156.156.046.095.971,255,947
Oct 16, 20246.146.146.066.065.941,091,444
Oct 15, 20246.066.166.066.166.04943,490
Oct 14, 20246.096.126.026.045.92959,070
Oct 11, 20246.086.116.056.085.96629,406
Oct 10, 20246.116.166.076.075.95970,083
Oct 9, 20246.036.086.016.085.96950,161
Oct 8, 20246.016.065.986.005.881,129,684
Oct 7, 20245.986.055.986.015.89567,024
Oct 4, 20245.925.975.895.975.861,653,837
Oct 3, 20245.966.035.905.955.841,876,243
Oct 2, 20245.915.955.885.955.841,895,235
Oct 1, 20245.966.035.875.925.811,038,634
Sep 30, 20245.996.045.935.945.833,376,805
Sep 27, 20245.906.085.905.935.822,303,923
Sep 26, 20245.805.925.775.915.801,367,813
Sep 25, 20245.755.785.715.775.661,943,734
Sep 24, 20245.725.765.625.745.632,641,571
Sep 23, 20245.815.845.725.745.632,421,014
Sep 20, 20245.745.855.715.825.7111,580,798
Sep 19, 20245.725.745.705.725.612,864,251
Sep 18, 20245.805.875.735.735.622,100,862
Sep 17, 20245.805.835.755.805.691,765,034
Sep 16, 20245.805.825.715.745.632,009,169
Sep 13, 20245.935.945.795.845.731,582,487
Sep 12, 20245.755.955.675.885.771,896,449
Sep 11, 20245.765.835.665.715.601,298,633
Sep 10, 20245.695.815.695.775.661,852,667
Sep 9, 20245.935.955.635.635.524,583,564
Sep 6, 20246.026.055.946.015.891,008,675
Sep 5, 2024 0.14 Dividend
Sep 5, 20246.086.106.016.025.901,138,070
Sep 4, 20246.216.306.166.255.991,280,784
Sep 3, 20246.426.446.186.215.951,783,377
Sep 2, 20246.276.466.246.426.161,143,178
Aug 30, 20246.346.376.226.266.001,978,635
Aug 29, 20246.396.396.236.306.041,437,692
Aug 28, 20246.246.396.226.356.092,347,950
Aug 27, 20246.006.256.006.255.995,008,391
Aug 26, 20246.596.635.985.985.736,985,985
Aug 23, 20247.207.327.197.276.97701,154
Aug 22, 20247.357.377.217.236.93618,622
Aug 21, 20247.357.397.307.307.00641,065
Aug 20, 20247.397.447.357.397.09427,313
Aug 19, 20247.367.447.327.397.09432,449
Aug 16, 20247.367.427.297.327.02791,607
Aug 15, 20247.267.307.207.296.99447,912
Aug 14, 20247.227.237.157.226.92371,796
Aug 13, 20247.277.277.127.166.86714,409
Aug 12, 20247.247.287.217.236.93323,266
Aug 9, 20247.137.217.077.196.89374,367
Aug 8, 20247.097.097.017.076.78830,809
Aug 7, 20246.947.086.937.066.771,463,767
Aug 6, 20247.007.026.876.946.651,440,874
Aug 5, 20247.327.326.987.026.731,073,346
Aug 2, 20247.417.497.397.457.14934,799
Aug 1, 20247.497.557.397.527.21959,618
Jul 31, 20247.377.557.337.537.221,765,033
Jul 30, 20247.187.407.187.276.971,339,378
Jul 29, 20247.237.266.867.196.892,485,921
Jul 26, 20247.257.347.237.236.93849,918
Jul 25, 20247.247.327.187.196.891,095,796
Jul 24, 20247.197.277.167.246.94718,482
Jul 23, 20247.127.267.117.206.90622,441
Jul 22, 20247.037.167.017.126.83412,300
Jul 19, 20247.077.177.077.126.83705,279
Jul 18, 20247.177.207.117.156.861,318,718
Jul 17, 20247.087.127.017.116.82707,647
Jul 16, 20247.027.146.977.066.771,326,339
Jul 15, 20247.077.196.966.996.701,405,868
Jul 12, 20247.007.016.916.946.65795,882
Jul 11, 20246.986.996.846.956.661,717,407
Jul 10, 20246.896.926.816.906.621,326,304
Jul 9, 20246.916.956.846.886.60792,761
Jul 8, 20247.007.076.886.906.62729,182
Jul 5, 20247.077.076.976.986.69816,723
Jul 4, 20247.157.157.067.126.83621,232
Jul 3, 20247.177.187.107.116.82475,863
Jul 2, 20247.237.307.167.176.87528,085
Jul 1, 20247.307.327.247.256.95368,873
Jun 28, 20247.477.497.347.357.05594,932
Jun 27, 20247.237.357.177.357.05745,475
Jun 26, 20247.357.377.287.347.04740,872
Jun 25, 20247.367.377.267.307.00551,262
Jun 24, 20247.467.477.257.327.02497,697
Jun 21, 20247.307.337.267.337.031,916,133
Jun 20, 20247.247.327.217.236.931,204,986
Jun 19, 20247.467.517.297.307.00871,791
Jun 18, 20247.607.607.527.537.22955,678
Jun 17, 20247.377.507.347.507.19828,803
Jun 14, 20247.417.417.327.337.03469,740
Jun 13, 20247.437.447.267.367.06831,864
Jun 12, 20247.477.507.397.407.09473,110
Jun 11, 20247.547.547.447.477.16804,975
Jun 7, 20247.567.597.497.587.27458,912
Jun 6, 20247.507.557.467.547.23469,921
Jun 5, 20247.477.527.417.467.15716,143
Jun 4, 20247.517.557.407.407.09711,675
Jun 3, 20247.497.557.477.527.21937,268
May 31, 20247.417.477.327.447.131,116,830
May 30, 20247.237.367.237.367.06926,545
May 29, 20247.207.337.207.276.971,430,897
May 28, 20247.187.277.167.186.882,647,009
May 27, 20247.107.177.067.156.86796,827
May 24, 20247.117.137.037.066.77739,646
May 23, 20247.017.177.017.146.85881,640
May 22, 20247.097.137.057.056.76900,635
May 21, 20247.117.147.037.086.79656,857
May 20, 20247.207.217.107.126.83718,949
May 17, 20247.297.297.147.146.85780,453
May 16, 20247.547.547.317.347.041,385,706
May 15, 20247.467.517.437.477.16769,728
May 14, 20247.507.517.397.457.14495,121
May 13, 20247.497.517.397.517.20348,100
May 10, 20247.517.537.427.467.15298,916
May 9, 20247.567.577.407.467.15501,829
May 8, 20247.607.607.497.567.25685,759
May 7, 20247.357.657.307.657.331,457,078
May 6, 20247.257.327.207.286.98694,062
May 3, 20247.277.297.217.256.95647,299
May 2, 20247.247.357.237.236.93980,595
May 1, 20247.367.407.227.226.92556,475
Apr 30, 20247.417.487.327.457.141,011,072
Apr 29, 20247.397.517.367.507.191,014,772
Apr 26, 20247.407.407.077.317.011,803,218
Apr 24, 20247.637.677.537.567.252,345,832
Apr 23, 20247.587.617.517.597.28422,792
Apr 22, 20247.537.597.497.557.24386,092
Apr 19, 20247.497.507.317.397.09844,392
Apr 18, 20247.607.667.537.567.25518,907
Apr 17, 20247.527.667.527.617.30631,869
Apr 16, 20247.737.757.477.527.21603,024
Apr 15, 20247.787.797.707.757.43475,661
Apr 12, 20247.677.767.627.767.44543,774
Apr 11, 20247.697.747.667.707.38547,872
Apr 10, 20247.867.877.757.797.47709,635
Apr 9, 20247.787.857.787.827.50780,959
Apr 8, 20247.717.847.697.817.49617,540
Apr 5, 20247.747.757.657.697.37701,638
Apr 4, 20247.797.837.727.767.44595,724