New Zealand markets closed

Nickel Industries Limited (NIC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8150+0.0150 (+1.87%)
At close: 04:10PM AEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.81000.82200.80500.81500.81504,480,701
24 Jun 20240.82000.82500.78500.80000.80007,378,273
21 Jun 20240.85500.85500.81500.82500.825062,612,834
20 Jun 20240.84500.85500.83500.85500.85507,570,285
19 Jun 20240.84500.85500.83500.84500.84505,147,341
18 Jun 20240.85500.86000.83000.84500.84506,402,613
17 Jun 20240.84500.86000.83250.84500.84507,850,403
14 Jun 20240.87500.87500.83250.84000.84007,593,428
13 Jun 20240.86000.88000.84000.84500.84509,626,421
12 Jun 20240.88500.89500.84000.85000.850023,990,442
11 Jun 20240.93000.94500.91750.92000.92005,624,522
07 Jun 20240.94000.96000.93500.94500.94507,026,726
06 Jun 20240.95000.95500.91500.93000.93006,362,070
05 Jun 20240.95000.95000.92500.93500.93505,036,339
04 Jun 20240.94000.95500.93500.95500.95504,136,269
03 Jun 20240.95000.96000.94000.95000.95004,362,556
31 May 20240.95000.96000.93000.96000.960010,673,502
30 May 20240.96500.96500.92500.93500.93506,029,234
29 May 20240.95500.98000.95250.97000.97008,521,095
28 May 20240.94500.97500.94250.96500.96505,717,669
27 May 20241.00501.00500.93000.93500.935014,139,421
24 May 20240.97501.00500.96500.99500.99505,528,545
23 May 20241.01501.02500.98000.99000.990010,833,942
22 May 20241.06501.08001.03501.04001.040010,029,471
21 May 20241.07001.08501.05001.06501.065011,344,044
20 May 20241.04501.07251.04501.07001.07008,795,545
17 May 20240.98501.02000.98501.02001.02009,228,000
16 May 20240.99500.99500.97750.99000.99007,046,900
15 May 20240.99500.99500.97500.98000.98005,040,111
14 May 20240.97500.99500.97500.97500.97504,939,968
13 May 20240.99500.99500.96250.98000.98006,766,679
10 May 20240.99000.99500.97500.98000.98007,108,845
09 May 20240.99000.99000.97000.98500.98504,111,357
08 May 20241.00001.00500.97500.98500.98506,623,445
07 May 20240.99001.00000.96001.00001.000010,133,611
06 May 20240.97000.99000.96250.98500.985010,273,939
03 May 20240.94500.95000.93500.95000.95005,541,989
02 May 20240.95000.96750.93750.95000.95006,317,570
01 May 20240.92000.96500.91750.96500.965010,078,632
30 Apr 20240.91000.95000.90500.95000.950013,086,085
29 Apr 20240.89000.91250.88500.91000.910010,045,180
26 Apr 20240.88000.88000.86750.87500.87502,475,233
24 Apr 20240.88500.90000.87000.88000.88006,161,205
23 Apr 20240.90000.90750.87500.88000.88005,013,138
22 Apr 20240.87000.89500.87000.88500.88505,381,179
19 Apr 20240.86500.88000.84750.85000.85004,451,776
18 Apr 20240.89000.89000.87000.87500.87503,397,143
17 Apr 20240.86500.89500.86000.87000.87006,116,520
16 Apr 20240.88000.88000.86000.86500.86506,639,154
15 Apr 20240.85500.90000.85500.89500.89508,358,656
12 Apr 20240.87500.87500.84750.86000.86004,908,321
11 Apr 20240.86500.89000.86000.88500.88504,660,739
10 Apr 20240.88000.88000.85500.87500.87505,006,919
09 Apr 20240.87000.88000.86000.88000.88006,290,204
08 Apr 20240.87500.88250.86250.87000.87005,274,250
05 Apr 20240.85500.87500.85000.86500.86505,383,845
04 Apr 20240.85000.87000.84000.86500.86508,027,673
03 Apr 20240.83500.84750.83500.83500.83503,749,221
02 Apr 20240.82000.85000.81500.83500.83506,911,545
28 Mar 20240.79500.81500.79500.81000.81007,485,943
27 Mar 20240.76000.78000.75500.78000.78003,597,999
26 Mar 20240.78000.78500.76500.77000.77004,652,273
25 Mar 20240.79000.79000.77000.78500.78503,338,561
22 Mar 20240.79000.80000.77500.78500.78504,949,016
21 Mar 20240.80500.81000.79000.79500.79509,936,209
20 Mar 20240.78000.78250.76250.77000.77007,649,322
19 Mar 20240.75000.80250.75000.80000.800012,021,507
18 Mar 20240.74000.77500.72000.74000.740015,007,359
15 Mar 20240.79000.79750.75500.76000.760032,091,829
14 Mar 20240.82500.84000.79500.80500.805012,021,486
13 Mar 20240.83000.83000.81250.82000.82005,350,194
12 Mar 20240.81000.82750.80750.82500.82504,559,165
11 Mar 20240.82500.83000.79000.79500.79505,052,370
08 Mar 20240.83000.84000.82000.82500.82505,374,229
07 Mar 20240.80500.82750.80000.82500.82505,365,136
06 Mar 20240.78500.81000.77000.81000.810011,631,890
05 Mar 20240.80500.80500.77000.78500.78505,167,846
04 Mar 20240.77500.81000.77000.80500.805013,687,833
01 Mar 20240.72000.77250.71000.77000.770013,079,766
29 Feb 20240.72000.72000.69500.70500.70509,096,986
28 Feb 20240.71500.73500.71000.71500.71509,075,709
27 Feb 20240.71500.72000.69500.70500.70506,289,565
26 Feb 20240.71000.74500.71000.73000.73004,811,458
23 Feb 20240.70500.72500.69500.70500.70507,137,572
22 Feb 20240.68000.69500.67000.69000.69004,512,221
21 Feb 20240.66000.68500.64500.67000.67006,132,263
20 Feb 20240.67500.67500.65000.66500.66503,177,230
19 Feb 20240.69000.70000.67000.68000.68004,402,529
16 Feb 20240.65500.69000.65000.68500.68507,796,486
15 Feb 20240.65000.66750.63500.64000.64009,790,533
14 Feb 20240.64000.65000.62750.64000.64005,768,588
13 Feb 20240.63500.66000.62250.65000.65007,272,789
12 Feb 20240.65000.65000.62500.63500.635015,906,622
09 Feb 20240.68000.68000.64500.65000.65007,134,970
08 Feb 20240.68500.69000.66500.68000.68005,239,922
07 Feb 20240.69000.70000.67000.68500.68507,882,549
06 Feb 20240.70000.70500.68000.68000.68008,469,783
05 Feb 20240.74000.75000.70500.70500.70506,168,052
02 Feb 20240.76000.76750.75000.75500.75505,228,062
02 Feb 20240.025 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...