Nick Scali Limited (ASX:NCK)
Australia · Delayed Price · Currency is AUD 23.51
+0.15 (0.64%)
Sep 18, 2025, 1:08 PM AEST
Nick Scali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.51 | 23.93 | 23.27 | 23.36 | 23.36 | -1.48% | 115,439 |
| Sep 16, 2025 | 23.92 | 23.92 | 23.19 | 23.71 | 23.71 | 1.02% | 215,804 |
| Sep 15, 2025 | 23.50 | 23.58 | 23.14 | 23.47 | 23.47 | -0.72% | 211,204 |
| Sep 12, 2025 | 23.78 | 23.98 | 23.55 | 23.64 | 23.64 | -0.80% | 241,407 |
| Sep 11, 2025 | 24.48 | 24.50 | 23.83 | 23.83 | 23.83 | -2.66% | 181,498 |
| Sep 10, 2025 | 24.30 | 24.55 | 24.22 | 24.48 | 24.48 | -0.41% | 102,595 |
| Sep 9, 2025 | 24.40 | 24.58 | 24.25 | 24.58 | 24.58 | 0.94% | 236,938 |
| Sep 8, 2025 | 24.15 | 24.56 | 24.12 | 24.35 | 24.35 | 0.95% | 231,806 |
| Sep 5, 2025 | 24.17 | 24.41 | 23.83 | 24.12 | 24.12 | 1.64% | 268,231 |
| Sep 4, 2025 | 23.78 | 23.90 | 23.50 | 23.73 | 23.73 | 0.51% | 303,410 |
| Sep 3, 2025 | 23.95 | 23.98 | 23.48 | 23.61 | 23.61 | -0.46% | 204,494 |
| Sep 2, 2025 | 24.15 | 24.15 | 23.61 | 23.72 | 23.72 | -1.08% | 289,549 |
| Sep 1, 2025 | 24.20 | 24.35 | 23.94 | 23.98 | 23.98 | -1.24% | 181,155 |
| Aug 29, 2025 | 23.88 | 24.42 | 23.75 | 24.28 | 24.28 | 1.68% | 297,418 |
| Aug 28, 2025 | 24.05 | 24.05 | 23.64 | 23.88 | 23.88 | -0.50% | 204,048 |
| Aug 27, 2025 | 23.99 | 24.16 | 23.58 | 24.00 | 24.00 | - | 284,339 |
| Aug 26, 2025 | 23.84 | 24.14 | 23.72 | 24.00 | 24.00 | 0.93% | 775,429 |
| Aug 25, 2025 | 23.91 | 24.10 | 23.57 | 23.78 | 23.78 | 1.15% | 339,398 |
| Aug 22, 2025 | 23.45 | 23.60 | 23.21 | 23.51 | 23.51 | 0.09% | 287,995 |
| Aug 21, 2025 | 22.98 | 23.49 | 22.78 | 23.49 | 23.49 | 2.49% | 363,835 |
| Aug 20, 2025 | 22.65 | 22.99 | 22.59 | 22.92 | 22.92 | 2.64% | 509,186 |
| Aug 19, 2025 | 21.94 | 22.54 | 21.92 | 22.33 | 22.33 | 0.95% | 383,733 |
| Aug 18, 2025 | 22.21 | 22.33 | 21.95 | 22.12 | 22.12 | -1.21% | 219,108 |
| Aug 15, 2025 | 22.32 | 22.58 | 22.21 | 22.39 | 22.39 | -1.02% | 556,633 |
| Aug 14, 2025 | 22.42 | 22.78 | 22.23 | 22.62 | 22.62 | 1.75% | 759,353 |
| Aug 13, 2025 | 21.30 | 22.29 | 21.28 | 22.23 | 22.23 | 4.86% | 1,245,609 |
| Aug 12, 2025 | 20.69 | 21.20 | 20.69 | 21.20 | 21.20 | 3.36% | 774,542 |
| Aug 11, 2025 | 21.01 | 21.32 | 20.20 | 20.51 | 20.51 | 0.10% | 770,654 |
| Aug 8, 2025 | 19.60 | 21.25 | 19.50 | 20.49 | 20.49 | 6.89% | 1,330,496 |
| Aug 7, 2025 | 19.35 | 19.40 | 19.05 | 19.17 | 19.17 | -1.13% | 577,461 |
| Aug 6, 2025 | 19.42 | 19.70 | 19.26 | 19.39 | 19.39 | 0.21% | 465,934 |
| Aug 5, 2025 | 19.44 | 19.44 | 19.21 | 19.35 | 19.35 | 0.52% | 535,040 |
| Aug 4, 2025 | 19.39 | 19.45 | 19.07 | 19.25 | 19.25 | -0.62% | 414,124 |
| Aug 1, 2025 | 19.01 | 19.39 | 18.91 | 19.37 | 19.37 | 0.73% | 201,444 |
| Jul 31, 2025 | 19.02 | 19.35 | 18.98 | 19.23 | 19.23 | 0.63% | 351,419 |
| Jul 30, 2025 | 19.19 | 19.32 | 18.99 | 19.11 | 19.11 | -0.42% | 252,893 |
| Jul 29, 2025 | 19.07 | 19.27 | 18.90 | 19.19 | 19.19 | 0.26% | 268,810 |
| Jul 28, 2025 | 18.70 | 19.27 | 18.65 | 19.14 | 19.14 | 2.63% | 178,343 |
| Jul 25, 2025 | 18.59 | 18.68 | 18.31 | 18.65 | 18.65 | 0.81% | 353,584 |
| Jul 24, 2025 | 18.83 | 18.83 | 18.39 | 18.50 | 18.50 | -1.60% | 386,725 |
| Jul 23, 2025 | 19.03 | 19.10 | 18.76 | 18.80 | 18.80 | -1.05% | 137,654 |
| Jul 22, 2025 | 19.00 | 19.06 | 18.80 | 19.00 | 19.00 | - | 164,873 |
| Jul 21, 2025 | 19.23 | 19.30 | 18.96 | 19.00 | 19.00 | -1.81% | 133,005 |
| Jul 18, 2025 | 18.86 | 19.52 | 18.81 | 19.35 | 19.35 | 3.04% | 193,799 |
| Jul 17, 2025 | 18.78 | 18.87 | 18.58 | 18.78 | 18.78 | 1.51% | 226,379 |
| Jul 16, 2025 | 18.31 | 18.67 | 18.12 | 18.50 | 18.50 | 0.82% | 127,941 |
| Jul 15, 2025 | 18.88 | 18.89 | 18.35 | 18.35 | 18.35 | 0.11% | 141,834 |
| Jul 14, 2025 | 18.31 | 18.49 | 18.24 | 18.33 | 18.33 | -0.81% | 145,873 |
| Jul 11, 2025 | 18.50 | 18.90 | 18.29 | 18.48 | 18.48 | -1.96% | 229,150 |
| Jul 10, 2025 | 18.51 | 18.90 | 18.51 | 18.85 | 18.85 | 2.56% | 228,233 |