Canada markets closed

Nickel Industries Limited (NIC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.0000+0.0150 (+1.52%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.99001.00000.96001.00001.000010,133,611
May 06, 20240.97000.99000.96250.98500.985010,273,939
May 03, 20240.94500.95000.93500.95000.95005,541,989
May 02, 20240.95000.96750.93750.95000.95006,317,570
May 01, 20240.92000.96500.91750.96500.965010,078,632
Apr 30, 20240.91000.95000.90500.95000.950013,086,085
Apr 29, 20240.89000.91250.88500.91000.910010,045,180
Apr 26, 20240.88000.88000.86750.87500.87502,475,233
Apr 24, 20240.88500.90000.87000.88000.88006,161,205
Apr 23, 20240.90000.90750.87500.88000.88005,013,138
Apr 22, 20240.87000.89500.87000.88500.88505,381,179
Apr 19, 20240.86500.88000.84750.85000.85004,451,776
Apr 18, 20240.89000.89000.87000.87500.87503,397,143
Apr 17, 20240.86500.89500.86000.87000.87006,116,520
Apr 16, 20240.88000.88000.86000.86500.86506,639,154
Apr 15, 20240.85500.90000.85500.89500.89508,358,656
Apr 12, 20240.87500.87500.84750.86000.86004,908,321
Apr 11, 20240.86500.89000.86000.88500.88504,660,739
Apr 10, 20240.88000.88000.85500.87500.87505,006,919
Apr 09, 20240.87000.88000.86000.88000.88006,290,204
Apr 08, 20240.87500.88250.86250.87000.87005,274,250
Apr 05, 20240.85500.87500.85000.86500.86505,383,845
Apr 04, 20240.85000.87000.84000.86500.86508,027,673
Apr 03, 20240.83500.84750.83500.83500.83503,749,221
Apr 02, 20240.82000.85000.81500.83500.83506,911,545
Mar 28, 20240.79500.81500.79500.81000.81007,485,943
Mar 27, 20240.76000.78000.75500.78000.78003,597,999
Mar 26, 20240.78000.78500.76500.77000.77004,652,273
Mar 25, 20240.79000.79000.77000.78500.78503,338,561
Mar 22, 20240.79000.80000.77500.78500.78504,949,016
Mar 21, 20240.80500.81000.79000.79500.79509,936,209
Mar 20, 20240.78000.78250.76250.77000.77007,649,322
Mar 19, 20240.75000.80250.75000.80000.800012,021,507
Mar 18, 20240.74000.77500.72000.74000.740015,007,359
Mar 15, 20240.79000.79750.75500.76000.760032,091,829
Mar 14, 20240.82500.84000.79500.80500.805012,021,486
Mar 13, 20240.83000.83000.81250.82000.82005,350,194
Mar 12, 20240.81000.82750.80750.82500.82504,559,165
Mar 11, 20240.82500.83000.79000.79500.79505,052,370
Mar 08, 20240.83000.84000.82000.82500.82505,374,229
Mar 07, 20240.80500.82750.80000.82500.82505,365,136
Mar 06, 20240.78500.81000.77000.81000.810011,631,890
Mar 05, 20240.80500.80500.77000.78500.78505,167,846
Mar 04, 20240.77500.81000.77000.80500.805013,687,833
Mar 01, 20240.72000.77250.71000.77000.770013,079,766
Feb 29, 20240.72000.72000.69500.70500.70509,096,986
Feb 28, 20240.71500.73500.71000.71500.71509,075,709
Feb 27, 20240.71500.72000.69500.70500.70506,289,565
Feb 26, 20240.71000.74500.71000.73000.73004,811,458
Feb 23, 20240.70500.72500.69500.70500.70507,137,572
Feb 22, 20240.68000.69500.67000.69000.69004,512,221
Feb 21, 20240.66000.68500.64500.67000.67006,132,263
Feb 20, 20240.67500.67500.65000.66500.66503,177,230
Feb 19, 20240.69000.70000.67000.68000.68004,402,529
Feb 16, 20240.65500.69000.65000.68500.68507,796,486
Feb 15, 20240.65000.66750.63500.64000.64009,790,533
Feb 14, 20240.64000.65000.62750.64000.64005,768,588
Feb 13, 20240.63500.66000.62250.65000.65007,272,789
Feb 12, 20240.65000.65000.62500.63500.635015,906,622
Feb 09, 20240.68000.68000.64500.65000.65007,134,970
Feb 08, 20240.68500.69000.66500.68000.68005,239,922
Feb 07, 20240.69000.70000.67000.68500.68507,882,549
Feb 06, 20240.70000.70500.68000.68000.68008,469,783
Feb 05, 20240.74000.75000.70500.70500.70506,168,052
Feb 02, 20240.76000.76750.75000.75500.75505,228,062
Feb 02, 20240.025 Dividend
Feb 01, 20240.77500.78000.76000.78000.755010,043,452
Jan 31, 20240.73500.80500.73500.79500.769524,935,077
Jan 30, 20240.67000.75000.65500.72500.701830,444,794
Jan 29, 20240.60000.61000.59250.60000.580812,867,127
Jan 25, 20240.59500.60500.58500.60000.58088,335,671
Jan 24, 20240.57000.59500.57000.58500.56627,290,527
Jan 23, 20240.56500.56750.54000.56000.542110,898,817
Jan 22, 20240.58000.58500.55500.57000.55179,795,299
Jan 19, 20240.59000.60500.58000.58500.56628,857,343
Jan 18, 20240.59500.59500.58250.58500.56627,534,603
Jan 17, 20240.62000.63000.60500.61000.590410,767,698
Jan 16, 20240.64000.64250.62000.62500.60509,115,920
Jan 15, 20240.66000.66000.64000.64250.62192,050,188
Jan 12, 20240.64000.66500.64000.65500.63407,152,414
Jan 11, 20240.63500.65500.62250.64500.62437,743,556
Jan 10, 20240.65500.66000.62750.64000.61957,629,772
Jan 09, 20240.67500.68000.65500.66000.63884,924,559
Jan 08, 20240.66000.66750.65500.66500.64375,298,547
Jan 05, 20240.68500.69000.66000.66000.63884,508,609
Jan 04, 20240.69500.69500.68000.68500.66303,706,617
Jan 03, 20240.70000.70500.69000.69500.67274,041,846
Jan 02, 20240.69500.71500.69000.71000.68723,152,938
Dec 29, 20230.67000.70000.67000.69500.67275,036,839
Dec 28, 20230.68000.68500.67000.67000.64856,532,331
Dec 27, 20230.67500.68000.66500.67000.64858,238,492
Dec 22, 20230.67500.68000.66500.67000.64854,255,328
Dec 21, 20230.67500.68000.66250.67000.648511,505,038
Dec 20, 20230.69000.69000.67250.67500.65347,309,058
Dec 19, 20230.68500.68500.67500.68000.65828,536,065
Dec 18, 20230.67500.69000.66500.68000.65828,522,385
Dec 15, 20230.68500.70000.66750.68000.658247,517,196
Dec 14, 20230.68500.69000.66500.67000.648516,291,369
Dec 13, 20230.67000.68000.66500.67000.64856,483,478
Dec 12, 20230.69500.70000.67500.68000.65825,648,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...