Nick Scali Limited (ASX:NCK)
Australia · Delayed Price · Currency is AUD 18.59
+0.36 (1.95%)
Feb 26, 2026, 2:19 PM AEST
Nick Scali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 18.02 | 18.14 | 17.83 | 18.08 | - | 0.31% | 84,734 |
| Feb 24, 2026 | 18.36 | 18.57 | 17.91 | 18.02 | 18.02 | -2.22% | 560,582 |
| Feb 23, 2026 | 18.84 | 18.84 | 18.32 | 18.43 | 18.43 | -1.50% | 351,760 |
| Feb 20, 2026 | 19.50 | 19.50 | 18.62 | 18.71 | 18.71 | -4.05% | 424,662 |
| Feb 19, 2026 | 19.65 | 19.71 | 18.75 | 19.50 | 19.50 | -0.10% | 510,165 |
| Feb 18, 2026 | 18.86 | 19.55 | 18.57 | 19.52 | 19.52 | 3.50% | 648,430 |
| Feb 17, 2026 | 18.50 | 19.42 | 18.12 | 18.86 | 18.86 | 2.33% | 821,580 |
| Feb 16, 2026 | 18.25 | 18.57 | 17.05 | 18.43 | 18.43 | -0.27% | 1,882,752 |
| Feb 13, 2026 | 19.97 | 22.88 | 18.48 | 18.48 | 18.48 | -22.32% | 2,458,268 |
| Feb 12, 2026 | 24.84 | 24.84 | 23.46 | 23.79 | 23.79 | -3.76% | 529,165 |
| Feb 11, 2026 | 24.00 | 24.72 | 24.00 | 24.72 | 24.72 | 1.94% | 288,609 |
| Feb 10, 2026 | 24.49 | 24.55 | 24.02 | 24.25 | 24.25 | 0.58% | 442,068 |
| Feb 9, 2026 | 24.20 | 24.24 | 23.72 | 24.11 | 24.11 | 1.86% | 281,033 |
| Feb 6, 2026 | 24.10 | 24.53 | 23.55 | 23.67 | 23.67 | -3.03% | 201,664 |
| Feb 5, 2026 | 23.99 | 24.56 | 23.73 | 24.41 | 24.41 | 2.31% | 520,165 |
| Feb 4, 2026 | 24.96 | 24.96 | 23.75 | 23.86 | 23.86 | -4.41% | 340,390 |
| Feb 3, 2026 | 25.05 | 25.19 | 24.89 | 24.96 | 24.96 | 0.69% | 105,002 |
| Feb 2, 2026 | 24.66 | 25.38 | 24.66 | 24.79 | 24.79 | 0.94% | 274,564 |
| Jan 30, 2026 | 25.31 | 25.50 | 24.41 | 24.56 | 24.56 | -2.31% | 231,353 |
| Jan 29, 2026 | 25.17 | 25.19 | 24.61 | 25.14 | 25.14 | -0.04% | 184,439 |
| Jan 28, 2026 | 25.72 | 25.92 | 24.73 | 25.15 | 25.15 | -2.22% | 246,173 |
| Jan 27, 2026 | 25.69 | 26.08 | 25.58 | 25.72 | 25.72 | 0.47% | 313,051 |
| Jan 23, 2026 | 25.28 | 25.80 | 25.16 | 25.60 | 25.60 | -0.08% | 217,096 |
| Jan 22, 2026 | 25.57 | 25.87 | 25.40 | 25.62 | 25.62 | 1.47% | 194,534 |
| Jan 21, 2026 | 25.30 | 25.40 | 25.04 | 25.25 | 25.25 | -0.39% | 255,656 |
| Jan 20, 2026 | 25.40 | 25.77 | 25.13 | 25.35 | 25.35 | -0.90% | 197,105 |
| Jan 19, 2026 | 25.60 | 25.89 | 25.52 | 25.58 | 25.58 | 0.27% | 255,935 |
| Jan 16, 2026 | 25.51 | 25.96 | 25.28 | 25.51 | 25.51 | 0.31% | 293,281 |
| Jan 15, 2026 | 24.80 | 25.67 | 24.80 | 25.43 | 25.43 | 2.54% | 274,762 |
| Jan 14, 2026 | 24.55 | 24.93 | 24.55 | 24.80 | 24.80 | 1.02% | 156,263 |
| Jan 13, 2026 | 24.53 | 25.09 | 24.51 | 24.55 | 24.55 | 0.20% | 236,015 |
| Jan 12, 2026 | 23.85 | 24.50 | 23.85 | 24.50 | 24.50 | 2.81% | 193,646 |
| Jan 9, 2026 | 23.76 | 24.05 | 23.50 | 23.83 | 23.83 | 0.59% | 112,688 |
| Jan 8, 2026 | 23.38 | 23.69 | 23.14 | 23.69 | 23.69 | 1.46% | 274,639 |
| Jan 7, 2026 | 23.40 | 23.72 | 23.19 | 23.35 | 23.35 | -0.17% | 235,025 |
| Jan 6, 2026 | 24.00 | 24.17 | 23.39 | 23.39 | 23.39 | -0.59% | 244,642 |
| Jan 5, 2026 | 23.80 | 24.00 | 23.53 | 23.53 | 23.53 | -0.30% | 199,550 |
| Jan 2, 2026 | 23.51 | 23.66 | 23.37 | 23.60 | 23.60 | 0.13% | 83,264 |
| Dec 31, 2025 | 23.76 | 23.76 | 23.32 | 23.57 | 23.57 | 0.17% | 129,920 |
| Dec 30, 2025 | 23.70 | 23.70 | 23.43 | 23.53 | 23.53 | 0.34% | 122,661 |
| Dec 29, 2025 | 24.03 | 24.03 | 23.45 | 23.45 | 23.45 | -2.45% | 149,275 |
| Dec 24, 2025 | 23.68 | 24.04 | 23.47 | 24.04 | 24.04 | 0.54% | 117,984 |
| Dec 23, 2025 | 23.50 | 24.47 | 23.45 | 23.91 | 23.91 | 2.84% | 825,127 |
| Dec 22, 2025 | 21.20 | 24.01 | 20.84 | 23.25 | 23.25 | 9.88% | 636,425 |
| Dec 19, 2025 | 21.30 | 21.63 | 21.07 | 21.16 | 21.16 | 1.39% | 675,831 |
| Dec 18, 2025 | 20.89 | 20.94 | 20.47 | 20.87 | 20.87 | -0.05% | 399,254 |
| Dec 17, 2025 | 21.47 | 21.56 | 20.78 | 20.88 | 20.88 | -3.47% | 483,453 |
| Dec 16, 2025 | 21.00 | 21.71 | 21.00 | 21.63 | 21.63 | 0.65% | 369,069 |
| Dec 15, 2025 | 21.10 | 21.57 | 20.12 | 21.49 | 21.49 | -0.56% | 383,789 |
| Dec 12, 2025 | 22.02 | 22.60 | 21.49 | 21.61 | 21.61 | -0.96% | 385,299 |