Nick Scali Limited (ASX:NCK)
Australia · Delayed Price · Currency is AUD 24.90
-0.05 (-0.18%)
Nov 7, 2025, 10:39 AM AEST
Nick Scali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 25.25 | 25.42 | 24.80 | 24.94 | 24.94 | -1.19% | 300,733 |
| Nov 5, 2025 | 25.16 | 25.43 | 24.85 | 25.24 | 25.24 | 0.32% | 303,209 |
| Nov 4, 2025 | 25.66 | 25.66 | 24.93 | 25.16 | 25.16 | -0.20% | 202,294 |
| Nov 3, 2025 | 25.80 | 25.80 | 24.99 | 25.21 | 25.21 | -0.83% | 312,858 |
| Oct 31, 2025 | 25.86 | 25.98 | 25.30 | 25.42 | 25.42 | -0.86% | 395,127 |
| Oct 30, 2025 | 25.58 | 25.73 | 24.80 | 25.64 | 25.64 | 1.14% | 494,582 |
| Oct 29, 2025 | 23.49 | 25.47 | 23.40 | 25.35 | 25.35 | 12.72% | 568,354 |
| Oct 28, 2025 | 22.40 | 22.80 | 22.37 | 22.49 | 22.49 | 0.40% | 273,025 |
| Oct 27, 2025 | 22.41 | 22.94 | 22.34 | 22.40 | 22.40 | 0.22% | 426,941 |
| Oct 24, 2025 | 22.65 | 22.65 | 21.97 | 22.35 | 22.35 | 0.59% | 284,980 |
| Oct 23, 2025 | 21.88 | 22.33 | 21.65 | 22.22 | 22.22 | 1.55% | 181,905 |
| Oct 22, 2025 | 22.12 | 22.25 | 21.81 | 21.88 | 21.88 | -0.91% | 378,691 |
| Oct 21, 2025 | 22.26 | 22.42 | 22.02 | 22.08 | 22.08 | -0.32% | 275,753 |
| Oct 20, 2025 | 22.50 | 22.50 | 22.09 | 22.15 | 22.15 | 0.05% | 243,444 |
| Oct 17, 2025 | 22.30 | 22.66 | 22.08 | 22.14 | 22.14 | -1.82% | 260,394 |
| Oct 16, 2025 | 22.90 | 22.90 | 22.50 | 22.55 | 22.55 | -0.70% | 221,544 |
| Oct 15, 2025 | 22.99 | 23.04 | 22.65 | 22.71 | 22.71 | -0.09% | 181,510 |
| Oct 14, 2025 | 22.72 | 23.08 | 22.34 | 22.73 | 22.73 | -0.04% | 270,018 |
| Oct 13, 2025 | 22.66 | 22.97 | 22.41 | 22.74 | 22.74 | -0.18% | 411,041 |
| Oct 10, 2025 | 22.30 | 22.82 | 22.30 | 22.78 | 22.78 | 2.11% | 146,974 |
| Oct 9, 2025 | 22.45 | 22.50 | 22.14 | 22.31 | 22.31 | 0.59% | 247,769 |
| Oct 8, 2025 | 22.10 | 22.23 | 21.72 | 22.18 | 22.18 | - | 268,128 |
| Oct 7, 2025 | 22.86 | 23.06 | 22.05 | 22.18 | 22.18 | -2.89% | 731,738 |
| Oct 6, 2025 | 23.30 | 23.30 | 22.81 | 22.84 | 22.84 | -1.17% | 87,133 |
| Oct 5, 2025 | 23.30 | 23.30 | 23.10 | 23.11 | 23.11 | -0.09% | 1,949 |
| Oct 3, 2025 | 22.86 | 23.17 | 22.78 | 23.13 | 23.13 | 0.83% | 170,618 |
| Oct 2, 2025 | 22.91 | 23.13 | 22.80 | 22.94 | 22.94 | 0.48% | 170,618 |
| Oct 1, 2025 | 22.97 | 22.97 | 22.68 | 22.83 | 22.83 | -2.27% | 229,681 |
| Sep 30, 2025 | 23.24 | 23.44 | 23.10 | 23.36 | 23.03 | 0.30% | 670,079 |
| Sep 29, 2025 | 23.40 | 23.86 | 23.21 | 23.29 | 22.96 | -0.21% | 113,090 |
| Sep 26, 2025 | 23.00 | 23.39 | 23.00 | 23.34 | 23.01 | -0.21% | 356,665 |
| Sep 25, 2025 | 23.25 | 23.39 | 23.03 | 23.39 | 23.06 | -0.51% | 311,910 |
| Sep 24, 2025 | 23.58 | 23.61 | 23.20 | 23.51 | 23.18 | -1.55% | 230,712 |
| Sep 23, 2025 | 24.18 | 24.38 | 23.63 | 23.88 | 23.54 | 1.27% | 305,077 |
| Sep 22, 2025 | 24.07 | 24.29 | 23.47 | 23.58 | 23.25 | -2.28% | 141,123 |
| Sep 19, 2025 | 23.64 | 24.13 | 23.16 | 24.13 | 23.79 | 2.12% | 748,521 |
| Sep 18, 2025 | 23.52 | 23.65 | 23.23 | 23.63 | 23.30 | 1.16% | 224,834 |
| Sep 17, 2025 | 23.51 | 23.93 | 23.27 | 23.36 | 23.03 | -1.48% | 183,157 |
| Sep 16, 2025 | 23.92 | 23.92 | 23.19 | 23.71 | 23.38 | 1.02% | 215,804 |
| Sep 15, 2025 | 23.50 | 23.58 | 23.14 | 23.47 | 23.14 | -0.72% | 211,204 |
| Sep 12, 2025 | 23.78 | 23.98 | 23.55 | 23.64 | 23.31 | -0.80% | 241,407 |
| Sep 11, 2025 | 24.48 | 24.50 | 23.83 | 23.83 | 23.49 | -2.66% | 181,498 |
| Sep 10, 2025 | 24.30 | 24.55 | 24.22 | 24.48 | 24.13 | -0.41% | 102,595 |
| Sep 9, 2025 | 24.40 | 24.58 | 24.25 | 24.58 | 24.23 | 0.94% | 236,938 |
| Sep 8, 2025 | 24.15 | 24.56 | 24.12 | 24.35 | 24.01 | 0.95% | 231,806 |
| Sep 5, 2025 | 24.17 | 24.41 | 23.83 | 24.12 | 23.78 | 1.64% | 268,231 |
| Sep 4, 2025 | 23.78 | 23.90 | 23.50 | 23.73 | 23.39 | 0.51% | 303,410 |
| Sep 3, 2025 | 23.95 | 23.98 | 23.48 | 23.61 | 23.28 | -0.46% | 204,494 |
| Sep 2, 2025 | 24.15 | 24.15 | 23.61 | 23.72 | 23.38 | -1.08% | 289,549 |
| Sep 1, 2025 | 24.20 | 24.35 | 23.94 | 23.98 | 23.64 | -1.24% | 181,155 |