Canada markets open in 21 minutes

Nick Scali Limited (NCK.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
14.90-0.68 (-4.36%)
At close: 04:10PM AEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.4015.4414.7814.9014.90445,997
Apr 30, 202415.5115.7815.3515.5815.58542,897
Apr 29, 202415.8015.8015.1215.4015.40581,609
Apr 26, 202414.5416.0314.5415.8515.851,162,180
Apr 24, 202414.0714.0714.0714.0714.07-
Apr 23, 202414.0814.1813.9514.0714.07230,342
Apr 22, 202413.8013.9813.6713.9613.96405,562
Apr 19, 202414.0114.1413.6513.7013.70239,742
Apr 18, 202414.1414.2113.9914.1414.14138,632
Apr 17, 202414.2514.2513.9814.1414.14194,627
Apr 16, 202414.7414.7414.0914.1914.19167,250
Apr 15, 202414.8014.9114.5814.7414.74211,735
Apr 12, 202415.0515.0514.8014.9714.97156,892
Apr 11, 202415.0415.1014.9115.1015.10154,385
Apr 10, 202414.9915.1714.9315.1715.17147,548
Apr 09, 202415.0015.0014.6914.9014.9099,791
Apr 08, 202414.8714.8814.6214.8314.83175,050
Apr 05, 202414.7514.8714.5514.8714.87193,281
Apr 04, 202415.0815.2814.8214.8214.82347,308
Apr 03, 202415.2215.3914.8314.9014.90322,222
Apr 02, 202415.4015.5015.3415.3915.39132,778
Mar 28, 202415.4415.4415.2015.4015.40209,845
Mar 27, 202415.1615.3815.1515.3315.33180,230
Mar 26, 202415.1015.2915.0515.1115.11122,299
Mar 25, 202414.9915.2014.9615.0415.04178,982
Mar 22, 202415.1115.1814.8814.9414.94116,228
Mar 21, 202414.9615.2614.9315.0915.09199,800
Mar 20, 202414.9415.0614.8314.8314.83121,929
Mar 19, 202414.7915.0614.6014.9314.93251,195
Mar 18, 202414.6914.8014.3114.8014.80285,414
Mar 15, 202414.5714.5714.1114.5414.542,844,844
Mar 14, 202414.5514.8614.4114.6014.60348,571
Mar 13, 202414.3614.6914.3614.5514.55293,081
Mar 12, 202414.1314.4914.0514.4914.49172,817
Mar 11, 202414.2014.3314.0614.1214.12177,703
Mar 08, 202414.3614.6214.2414.3414.34332,903
Mar 07, 202414.5014.6014.3314.4014.40384,638
Mar 06, 202414.4414.5314.2314.4814.48322,357
Mar 05, 202414.1314.6114.0514.5214.52288,774
Mar 04, 202414.2514.3514.0914.2014.20395,984
Mar 04, 20240.35 Dividend
Mar 01, 202414.8914.9514.5714.6614.31288,058
Feb 29, 202414.6314.8514.3814.6514.30564,225
Feb 28, 202414.4214.6814.3614.5914.24585,278
Feb 27, 202414.6214.8014.1014.4214.08435,700
Feb 26, 202414.5114.6314.3014.3914.05254,620
Feb 23, 202414.5114.6814.4114.5414.19222,944
Feb 22, 202414.5014.5914.2714.5014.15289,646
Feb 21, 202414.6914.7914.4914.5314.18350,011
Feb 20, 202414.5614.7014.4314.6614.31490,865
Feb 19, 202415.1015.1414.4914.6814.33445,677
Feb 16, 202415.4715.5014.9615.1214.76534,889
Feb 15, 202415.6915.6915.2415.4115.04458,705
Feb 14, 202415.3615.5215.0815.1514.79769,129
Feb 13, 202415.4515.6915.3315.4615.09449,024
Feb 12, 202415.2615.4015.1115.2614.90264,550
Feb 09, 202414.9315.1414.6715.1114.75368,120
Feb 08, 202414.8314.8314.8314.8314.48-
Feb 07, 202414.3915.0914.3014.8314.481,329,708
Feb 06, 202413.0214.3712.9814.0013.671,220,690
Feb 05, 202412.3212.3211.9412.0111.72374,723
Feb 02, 202412.4412.5012.3112.4212.12209,537
Feb 01, 202412.1612.3512.0412.2411.95149,963
Jan 31, 202412.4012.5412.1512.4212.12374,940
Jan 30, 202412.6912.8012.3512.4412.14284,517
Jan 29, 202412.5612.7612.5612.6812.38140,702
Jan 25, 202412.6712.7212.5412.5612.2675,778
Jan 24, 202412.6912.7112.5012.6312.33340,485
Jan 23, 202412.6912.7812.5412.7312.43252,824
Jan 22, 202412.6912.7812.5012.5912.29173,689
Jan 19, 202412.5112.6012.4412.5212.22147,078
Jan 18, 202412.2612.5012.2612.4112.11179,668
Jan 17, 202412.7512.7512.3112.3212.03276,663
Jan 16, 202413.1113.1112.7112.8412.53118,986
Jan 15, 202412.9113.0512.9112.9812.6731,767
Jan 12, 202412.8412.9012.7212.9012.59110,293
Jan 11, 202412.9212.9912.7612.8512.54188,805
Jan 10, 202412.8012.9112.6612.8512.54183,907
Jan 09, 202412.6112.9112.6012.7712.47201,726
Jan 08, 202412.5112.7412.5012.5912.29208,477
Jan 05, 202412.4912.5212.3212.4812.18243,596
Jan 04, 202412.3812.6012.1812.4512.15503,755
Jan 03, 202412.3812.3812.2012.2411.95170,372
Jan 02, 202412.3212.4012.2512.4012.10164,395
Dec 29, 202312.3512.3812.2412.3212.0361,448
Dec 28, 202312.3612.4012.2912.3312.0493,551
Dec 27, 202312.2512.3812.1712.3012.01105,871
Dec 22, 202312.2612.2612.1012.2011.91129,914
Dec 21, 202312.2012.2612.0612.1711.88201,297
Dec 20, 202312.3912.4112.1312.3712.07283,123
Dec 19, 202312.3012.4512.1012.3712.07239,725
Dec 18, 202311.9712.3811.6712.1511.86380,268
Dec 15, 202312.1012.3712.0212.2611.97606,189
Dec 14, 202311.4511.9811.3511.9811.69410,138
Dec 13, 202311.3211.3211.0511.1710.90303,308
Dec 12, 202311.2311.4911.2311.3211.05244,589
Dec 11, 202311.0511.2811.0211.2410.97221,469
Dec 08, 202310.9411.0510.9011.0210.76115,558
Dec 07, 202311.0111.0910.9010.9410.68169,608
Dec 06, 202310.9911.0710.8011.0410.78392,410
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...