Cboe AU - Delayed Quote AUD

Nick Scali Limited (NCK.XA)

15.85 +1.74 (+12.31%)
At close: April 26 at 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.57 16.02 14.55 15.83 15.83 236,747
Apr 23, 2024 14.07 14.16 13.96 14.11 14.11 29,955
Apr 22, 2024 13.88 13.96 13.67 13.90 13.90 916,514
Apr 19, 2024 13.96 14.09 13.66 13.72 13.72 35,732
Apr 18, 2024 14.14 14.20 13.99 14.10 14.10 20,106
Apr 16, 2024 14.58 14.62 14.10 14.17 14.17 16,764
Apr 15, 2024 14.89 14.89 14.58 14.77 14.77 17,943
Apr 12, 2024 15.01 15.02 14.81 14.99 14.99 16,998
Apr 11, 2024 14.94 15.09 14.92 15.03 15.03 23,072
Apr 10, 2024 14.98 15.16 14.93 15.11 15.11 13,698
Apr 9, 2024 14.83 14.91 14.69 14.85 14.85 13,206
Apr 8, 2024 14.82 14.88 14.62 14.83 14.83 19,402
Apr 5, 2024 14.67 14.84 14.58 14.84 14.84 25,217
Apr 4, 2024 15.16 15.28 14.87 14.89 14.89 30,089
Apr 3, 2024 15.21 15.38 14.84 14.94 14.94 19,486
Apr 2, 2024 15.44 15.46 15.34 15.44 15.44 16,957
Mar 28, 2024 15.38 15.43 15.20 15.34 15.34 12,335
Mar 27, 2024 15.29 15.38 15.21 15.32 15.32 14,630
Mar 26, 2024 15.06 15.27 15.06 15.10 15.10 19,432
Mar 25, 2024 15.00 15.19 14.99 15.09 15.09 23,234
Mar 22, 2024 15.18 15.18 14.88 14.98 14.98 559,756
Mar 21, 2024 14.99 15.25 14.93 15.12 15.12 24,573
Mar 20, 2024 14.97 15.06 14.86 14.90 14.90 13,483
Mar 19, 2024 14.88 15.06 14.60 14.95 14.95 32,964
Mar 18, 2024 14.71 14.79 14.31 14.76 14.76 27,055
Mar 15, 2024 14.49 14.51 14.11 14.26 14.26 52,782
Mar 14, 2024 14.54 14.85 14.45 14.61 14.61 44,806
Mar 13, 2024 14.53 14.69 14.42 14.58 14.58 25,824
Mar 12, 2024 14.15 14.48 14.15 14.44 14.44 42,425
Mar 11, 2024 14.16 14.32 14.07 14.10 14.10 13,114
Mar 8, 2024 14.38 14.61 14.24 14.31 14.31 30,642
Mar 7, 2024 14.54 14.59 14.33 14.37 14.37 34,866
Mar 6, 2024 14.41 14.52 14.23 14.45 14.45 42,856
Mar 5, 2024 14.10 14.61 14.10 14.56 14.56 52,128
Mar 4, 2024 0.35 Dividend
Mar 4, 2024 14.27 14.34 14.09 14.23 14.23 46,606
Mar 1, 2024 14.85 14.85 14.58 14.67 14.32 34,277
Feb 29, 2024 14.61 14.84 14.39 14.76 14.41 41,715
Feb 28, 2024 14.44 14.66 14.38 14.58 14.23 37,209
Feb 27, 2024 14.57 14.57 14.10 14.42 14.08 33,635
Feb 26, 2024 14.55 14.62 14.31 14.36 14.02 42,325
Feb 23, 2024 14.65 14.68 14.41 14.45 14.11 20,224
Feb 22, 2024 14.59 14.59 14.28 14.44 14.10 134,313
Feb 21, 2024 14.67 14.78 14.50 14.50 14.15 60,528
Feb 20, 2024 14.67 14.70 14.44 14.61 14.26 57,874
Feb 19, 2024 15.13 15.13 14.50 14.68 14.33 49,542
Feb 16, 2024 15.46 15.46 14.95 15.04 14.68 365,531
Feb 15, 2024 15.54 15.68 15.24 15.39 15.02 94,144
Feb 14, 2024 15.31 15.51 15.09 15.22 14.86 267,225
Feb 13, 2024 15.45 15.67 15.35 15.51 15.14 265,362
Feb 12, 2024 15.39 15.40 15.12 15.22 14.86 287,875
Feb 9, 2024 14.91 15.14 14.67 15.10 14.74 107,782
Feb 8, 2024 14.99 15.20 14.73 14.91 14.55 290,817
Feb 7, 2024 14.45 15.09 14.35 14.80 14.45 408,961
Feb 6, 2024 13.02 14.34 13.02 13.97 13.64 273,443
Feb 5, 2024 12.26 12.27 11.95 12.04 11.75 24,831
Feb 2, 2024 12.41 12.50 12.31 12.40 12.10 27,716
Feb 1, 2024 12.26 12.35 12.06 12.21 11.92 25,411
Jan 31, 2024 12.41 12.53 12.15 12.40 12.10 72,755
Jan 30, 2024 12.76 12.80 12.35 12.42 12.12 42,585
Jan 29, 2024 12.60 12.76 12.59 12.62 12.32 16,214
Jan 25, 2024 12.61 12.71 12.55 12.58 12.28 12,850
Jan 24, 2024 12.64 12.70 12.50 12.62 12.32 33,521
Jan 23, 2024 12.64 12.77 12.54 12.70 12.40 31,114
Jan 22, 2024 12.61 12.78 12.50 12.63 12.33 20,713
Jan 19, 2024 12.49 12.60 12.44 12.51 12.21 22,115
Jan 17, 2024 12.70 12.70 12.32 12.34 12.05 23,684
Jan 16, 2024 13.12 13.12 12.71 12.78 12.48 17,717
Jan 15, 2024 12.95 13.18 12.89 13.02 12.71 34,553
Jan 12, 2024 12.79 12.90 12.75 12.87 12.56 9,088
Jan 11, 2024 12.94 12.99 12.77 12.82 12.51 13,220
Jan 10, 2024 12.77 12.91 12.66 12.80 12.49 28,251
Jan 9, 2024 12.65 12.91 12.65 12.77 12.47 425,686
Jan 8, 2024 12.56 12.73 12.53 12.62 12.32 18,304
Jan 5, 2024 12.40 12.51 12.32 12.49 12.20 31,626
Jan 4, 2024 12.23 12.60 12.18 12.49 12.19 32,215
Jan 3, 2024 12.35 12.35 12.21 12.25 11.96 16,948
Jan 2, 2024 12.31 12.35 12.25 12.32 12.03 25,723
Dec 29, 2023 12.34 12.36 12.24 12.30 12.01 10,029
Dec 28, 2023 12.32 12.40 12.27 12.34 12.05 7,233
Dec 27, 2023 12.26 12.37 12.20 12.31 12.02 8,020
Dec 22, 2023 12.15 12.22 12.11 12.20 11.91 18,129
Dec 21, 2023 12.18 12.25 12.08 12.16 11.87 17,423
Dec 20, 2023 12.40 12.40 12.14 12.39 12.09 20,586
Dec 19, 2023 12.22 12.45 12.13 12.34 12.05 26,210
Dec 18, 2023 12.18 12.38 12.12 12.23 11.94 20,584
Dec 15, 2023 12.19 12.37 12.03 12.26 11.97 47,197
Dec 13, 2023 11.31 11.31 11.07 11.21 10.94 23,719
Dec 12, 2023 11.24 11.49 11.24 11.34 11.07 34,508
Dec 11, 2023 11.10 11.27 11.04 11.26 10.99 8,596
Dec 8, 2023 10.97 11.04 10.95 10.98 10.72 13,803
Dec 7, 2023 10.99 11.06 10.91 10.93 10.66 16,300
Dec 6, 2023 10.86 11.07 10.81 11.03 10.77 322,876
Dec 5, 2023 11.02 11.04 10.77 10.77 10.51 18,151
Dec 4, 2023 10.95 11.13 10.94 11.05 10.79 18,254
Dec 1, 2023 10.95 11.02 10.81 10.90 10.64 71,454
Nov 30, 2023 10.92 10.98 10.77 10.93 10.67 25,445
Nov 29, 2023 10.96 11.12 10.88 11.00 10.74 31,166
Nov 28, 2023 10.68 10.86 10.68 10.84 10.58 17,343
Nov 27, 2023 10.59 10.82 10.56 10.75 10.49 45,634
Nov 24, 2023 10.77 10.85 10.55 10.64 10.39 55,586
Nov 23, 2023 10.94 11.00 10.39 10.89 10.63 150,639
Nov 22, 2023 11.66 11.66 11.50 11.59 11.31 13,531
Nov 21, 2023 11.51 11.71 11.41 11.67 11.39 21,783
Nov 20, 2023 11.65 11.65 11.42 11.46 11.19 17,400
Nov 17, 2023 11.87 11.94 11.60 11.64 11.36 9,701
Nov 16, 2023 11.81 12.03 11.79 11.90 11.62 27,952
Nov 15, 2023 11.78 11.83 11.51 11.70 11.42 26,480
Nov 14, 2023 11.79 11.85 11.59 11.66 11.38 144,346
Nov 13, 2023 11.65 11.87 11.35 11.75 11.47 17,779
Nov 10, 2023 11.56 11.76 11.35 11.58 11.30 20,197
Nov 9, 2023 11.60 11.66 11.43 11.49 11.22 14,031
Nov 8, 2023 11.50 11.64 11.12 11.49 11.22 25,314
Nov 7, 2023 11.24 11.47 11.10 11.44 11.17 14,066
Nov 6, 2023 11.28 11.33 11.15 11.25 10.98 11,175
Nov 3, 2023 11.28 11.42 11.00 11.24 10.97 38,115
Nov 2, 2023 11.11 11.17 10.92 11.02 10.76 25,518
Nov 1, 2023 10.89 11.06 10.64 11.02 10.76 26,189
Oct 31, 2023 10.84 10.89 10.61 10.77 10.51 15,465
Oct 30, 2023 10.74 10.90 10.60 10.74 10.48 19,405
Oct 27, 2023 10.86 10.96 10.78 10.87 10.61 20,226
Oct 26, 2023 10.77 10.82 10.53 10.64 10.39 21,070
Oct 25, 2023 10.94 11.03 10.60 10.85 10.59 19,993
Oct 24, 2023 10.92 11.01 10.81 10.90 10.64 8,330
Oct 23, 2023 10.73 11.02 10.69 10.84 10.58 35,923
Oct 20, 2023 10.43 10.94 10.41 10.82 10.56 38,552
Oct 19, 2023 10.18 10.76 10.00 10.37 10.12 45,542
Oct 18, 2023 10.74 10.77 10.35 10.39 10.14 -
Oct 17, 2023 10.79 11.00 10.68 10.78 10.52 -
Oct 16, 2023 10.85 11.09 10.70 10.76 10.50 19,257
Oct 13, 2023 11.05 11.10 10.83 10.84 10.58 27,214
Oct 12, 2023 10.94 11.24 10.82 11.12 10.85 22,853
Oct 11, 2023 10.89 11.00 10.70 10.91 10.65 15,345
Oct 10, 2023 10.57 10.91 10.57 10.79 10.53 23,380
Oct 9, 2023 10.73 10.82 10.62 10.65 10.40 6,993
Oct 6, 2023 10.74 10.83 10.69 10.77 10.51 18,110
Oct 5, 2023 10.83 10.98 10.67 10.81 10.55 23,005
Oct 4, 2023 10.90 11.08 10.77 10.85 10.59 25,549
Oct 3, 2023 11.01 11.03 10.85 10.97 10.71 15,324
Oct 2, 2023 11.05 11.25 11.00 11.06 10.80 13,666
Sep 29, 2023 11.18 11.36 10.98 11.09 10.83 21,791
Sep 28, 2023 11.08 11.25 11.03 11.17 10.90 20,062
Sep 27, 2023 10.96 11.22 10.95 11.11 10.84 -
Sep 26, 2023 0.35 Dividend
Sep 26, 2023 11.20 11.28 11.00 11.06 10.80 23,096
Sep 25, 2023 11.52 11.69 11.38 11.66 11.04 39,227
Sep 22, 2023 11.33 11.55 11.26 11.51 10.90 30,908
Sep 21, 2023 11.54 11.57 11.37 11.56 10.94 49,164
Sep 20, 2023 11.56 11.92 11.38 11.42 10.81 13,429
Sep 19, 2023 11.81 11.97 11.69 11.73 11.10 39,723
Sep 18, 2023 11.96 12.00 11.82 11.84 11.21 27,507
Sep 15, 2023 12.11 12.11 11.94 12.01 11.37 16,233
Sep 14, 2023 11.89 12.03 11.71 11.94 11.31 10,773
Sep 13, 2023 11.87 11.95 11.83 11.86 11.23 5,816
Sep 12, 2023 11.86 12.02 11.82 11.91 11.28 15,042
Sep 11, 2023 11.86 12.06 11.75 11.81 11.18 29,986
Sep 8, 2023 12.00 12.02 11.76 11.86 11.23 5,352
Sep 7, 2023 11.84 12.13 11.82 11.97 11.33 13,043
Sep 6, 2023 12.18 12.29 12.00 12.10 11.46 37,106
Sep 5, 2023 12.23 12.32 12.16 12.18 11.53 11,980
Sep 4, 2023 12.35 12.54 12.26 12.30 11.65 9,811
Sep 1, 2023 12.33 12.36 12.25 12.30 11.65 14,844
Aug 31, 2023 12.30 12.66 12.07 12.45 11.79 24,851
Aug 30, 2023 12.21 12.31 12.20 12.23 11.58 31,256
Aug 29, 2023 12.12 12.48 12.11 12.23 11.58 14,320
Aug 28, 2023 12.39 12.39 12.17 12.19 11.54 13,582
Aug 25, 2023 12.22 12.33 12.18 12.29 11.64 8,387
Aug 24, 2023 12.27 12.31 12.08 12.27 11.62 7,971
Aug 23, 2023 12.31 12.31 12.24 12.24 11.59 12,301
Aug 22, 2023 12.07 12.28 11.98 12.25 11.60 19,459
Aug 21, 2023 12.15 12.23 12.02 12.15 11.50 21,653
Aug 18, 2023 12.11 12.28 12.09 12.27 11.62 10,110
Aug 17, 2023 12.35 12.46 12.10 12.20 11.55 64,583
Aug 16, 2023 12.28 12.70 12.07 12.63 11.96 80,363
Aug 15, 2023 12.20 12.46 12.02 12.35 11.69 30,475
Aug 14, 2023 12.20 12.57 11.82 12.24 11.59 81,323
Aug 11, 2023 11.26 12.36 11.26 12.16 11.52 49,045
Aug 10, 2023 10.71 10.91 10.65 10.79 10.22 25,223
Aug 9, 2023 10.59 10.68 10.45 10.68 10.11 32,373
Aug 8, 2023 10.73 10.80 10.55 10.57 10.01 152,920
Aug 7, 2023 10.70 10.77 10.64 10.69 10.13 20,015
Aug 4, 2023 10.49 10.74 10.35 10.66 10.09 22,595
Aug 3, 2023 10.51 10.69 10.51 10.52 9.96 180,253
Jul 28, 2023 10.35 10.46 10.22 10.39 9.84 39,682
Jul 26, 2023 9.55 9.87 9.55 9.84 9.32 51,836
Jul 24, 2023 9.69 9.87 9.69 9.78 9.26 7,917
Jul 21, 2023 9.71 9.80 9.65 9.69 9.17 10,600
Jul 20, 2023 9.90 9.90 9.73 9.77 9.25 16,272
Jul 19, 2023 9.96 10.04 9.81 9.87 9.35 12,365
Jul 17, 2023 9.85 9.97 9.76 9.92 9.39 9,731
Jul 14, 2023 9.85 10.03 9.75 9.86 9.34 5,832
Jul 10, 2023 9.36 9.39 9.21 9.26 8.76 19,481
Jul 7, 2023 9.06 9.27 9.06 9.24 8.75 11,246
Jun 30, 2023 9.05 9.23 8.93 9.14 8.65 21,655
Jun 29, 2023 8.95 9.01 8.80 8.93 8.46 6,893
Jun 28, 2023 8.64 8.86 8.43 8.82 8.36 12,698
Jun 27, 2023 8.31 8.54 8.29 8.52 8.07 -
Jun 26, 2023 8.27 8.47 8.27 8.38 7.93 -
Jun 23, 2023 8.52 8.61 8.40 8.44 7.99 34,160
Jun 22, 2023 8.50 8.53 8.44 8.50 8.05 17,313
Jun 21, 2023 8.51 8.64 8.42 8.54 8.09 14,645
Jun 20, 2023 8.49 8.61 8.48 8.56 8.10 11,145
Jun 19, 2023 8.54 8.60 8.46 8.57 8.11 58,053
Jun 16, 2023 8.51 8.61 8.45 8.60 8.14 17,810
Jun 15, 2023 8.40 8.65 8.40 8.51 8.06 24,301
Jun 14, 2023 8.60 8.66 8.32 8.43 7.98 -
Jun 13, 2023 8.34 8.55 8.27 8.54 8.09 21,390
Jun 9, 2023 8.32 8.49 8.23 8.36 7.92 27,679
Jun 8, 2023 8.42 8.57 8.27 8.29 7.85 25,059
Jun 7, 2023 8.48 8.56 8.36 8.49 8.04 24,068
Jun 6, 2023 8.41 8.53 8.28 8.49 8.04 11,403
Jun 5, 2023 8.50 8.65 8.38 8.49 8.04 31,294
Jun 2, 2023 8.21 8.42 8.10 8.39 7.94 140,140
Jun 1, 2023 8.54 8.54 8.34 8.45 8.01 47,024
May 31, 2023 8.70 8.84 8.51 8.59 8.13 36,505
May 30, 2023 8.70 8.88 8.65 8.73 8.27 32,139
May 26, 2023 8.83 8.93 8.72 8.82 8.35 58,649
May 25, 2023 9.01 9.12 8.83 8.87 8.40 20,680
May 24, 2023 9.16 9.32 8.98 9.06 8.58 62,810
May 23, 2023 9.40 9.44 9.18 9.20 8.71 17,128
May 22, 2023 9.54 9.65 9.32 9.45 8.95 23,496
May 19, 2023 9.59 9.67 9.51 9.59 9.08 14,409
May 17, 2023 9.60 9.68 9.47 9.57 9.06 -
May 16, 2023 9.82 9.85 9.51 9.52 9.01 10,894
May 15, 2023 9.84 10.00 9.77 9.85 9.33 44,953
May 12, 2023 9.70 9.77 9.57 9.74 9.23 13,496
May 11, 2023 9.52 9.73 9.40 9.64 9.13 21,638
May 10, 2023 9.65 9.69 9.46 9.52 9.01 10,294
May 9, 2023 9.66 9.73 9.52 9.58 9.07 6,532
May 8, 2023 9.80 9.84 9.55 9.67 9.16 12,773
May 5, 2023 9.58 9.69 9.30 9.60 9.09 12,319
May 4, 2023 9.45 9.54 9.25 9.52 9.01 31,232
May 3, 2023 9.47 9.55 9.27 9.44 8.94 17,462
May 2, 2023 9.69 9.87 9.43 9.60 9.09 24,370
May 1, 2023 9.73 9.78 9.55 9.68 9.17 14,316
Apr 28, 2023 9.77 9.86 9.54 9.74 9.22 8,463
Apr 27, 2023 9.76 9.81 9.64 9.67 9.16 7,073
Apr 26, 2023 9.76 9.76 9.55 9.71 9.19 18,000