nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 6.07
-0.03 (-0.49%)
At close: Mar 18, 2026
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.08 | 6.22 | 6.07 | 6.10 | - | - | 294,532 |
| Mar 17, 2026 | 6.02 | 6.14 | 6.02 | 6.10 | 6.10 | 0.49% | 1,051,068 |
| Mar 16, 2026 | 6.13 | 6.23 | 6.01 | 6.07 | 6.07 | -1.14% | 2,140,985 |
| Mar 13, 2026 | 5.86 | 6.16 | 5.83 | 6.14 | 6.14 | 5.68% | 1,059,161 |
| Mar 12, 2026 | 5.86 | 5.89 | 5.79 | 5.81 | 5.81 | -2.35% | 1,439,954 |
| Mar 11, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 0.68% | 821,019 |
| Mar 10, 2026 | 5.96 | 6.00 | 5.87 | 5.91 | 5.91 | - | 798,231 |
| Mar 9, 2026 | 5.97 | 6.02 | 5.81 | 5.91 | 5.91 | -2.31% | 1,505,924 |
| Mar 6, 2026 | 6.06 | 6.11 | 6.02 | 6.05 | 6.05 | -0.49% | 742,457 |
| Mar 5, 2026 | 6.10 | 6.16 | 6.01 | 6.08 | 6.08 | -2.09% | 1,422,612 |
| Mar 4, 2026 | 6.32 | 6.35 | 6.20 | 6.21 | 6.08 | -1.90% | 1,187,175 |
| Mar 3, 2026 | 6.36 | 6.43 | 6.30 | 6.33 | 6.20 | -1.25% | 1,079,491 |
| Mar 2, 2026 | 6.36 | 6.47 | 6.32 | 6.41 | 6.28 | - | 651,820 |
| Feb 27, 2026 | 6.39 | 6.44 | 6.34 | 6.41 | 6.28 | 0.47% | 1,181,632 |
| Feb 26, 2026 | 6.38 | 6.40 | 6.29 | 6.38 | 6.25 | 1.75% | 916,899 |
| Feb 25, 2026 | 6.35 | 6.42 | 6.20 | 6.27 | 6.14 | -1.42% | 1,019,108 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.21 | 6.36 | 6.23 | -2.45% | 2,028,608 |
| Feb 23, 2026 | 6.51 | 6.82 | 6.39 | 6.52 | 6.38 | -0.15% | 1,156,336 |
| Feb 20, 2026 | 6.52 | 6.58 | 6.48 | 6.53 | 6.39 | -0.46% | 658,213 |
| Feb 19, 2026 | 6.65 | 6.67 | 6.51 | 6.56 | 6.42 | -2.09% | 2,625,040 |
| Feb 18, 2026 | 6.50 | 6.82 | 6.46 | 6.70 | 6.56 | 5.02% | 2,221,857 |
| Feb 17, 2026 | 6.38 | 6.40 | 6.34 | 6.38 | 6.25 | - | 584,334 |
| Feb 16, 2026 | 6.38 | 6.42 | 6.34 | 6.38 | 6.25 | - | 814,195 |
| Feb 13, 2026 | 6.38 | 6.47 | 6.36 | 6.38 | 6.25 | - | 1,812,381 |
| Feb 12, 2026 | 6.50 | 6.53 | 6.36 | 6.38 | 6.25 | -2.45% | 506,504 |
| Feb 11, 2026 | 6.50 | 6.54 | 6.41 | 6.54 | 6.40 | 0.93% | 326,967 |
| Feb 10, 2026 | 6.45 | 6.56 | 6.45 | 6.48 | 6.34 | -1.22% | 884,514 |
| Feb 9, 2026 | 6.41 | 6.59 | 6.41 | 6.56 | 6.42 | 1.55% | 527,801 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.43 | 6.46 | 6.32 | -2.71% | 692,250 |
| Feb 5, 2026 | 6.62 | 6.67 | 6.56 | 6.64 | 6.50 | 0.76% | 500,866 |
| Feb 4, 2026 | 6.66 | 6.66 | 6.55 | 6.59 | 6.45 | -1.93% | 641,060 |
| Feb 3, 2026 | 6.82 | 6.82 | 6.67 | 6.72 | 6.58 | -0.88% | 792,998 |
| Feb 2, 2026 | 6.67 | 6.78 | 6.67 | 6.78 | 6.64 | 0.74% | 682,626 |
| Jan 30, 2026 | 6.68 | 6.76 | 6.67 | 6.73 | 6.59 | 0.90% | 1,406,699 |
| Jan 29, 2026 | 6.62 | 6.70 | 6.58 | 6.67 | 6.53 | 0.91% | 618,986 |
| Jan 28, 2026 | 6.68 | 6.69 | 6.58 | 6.61 | 6.47 | -0.60% | 382,654 |
| Jan 27, 2026 | 6.60 | 6.75 | 6.58 | 6.65 | 6.51 | 0.45% | 476,438 |
| Jan 23, 2026 | 6.60 | 6.66 | 6.60 | 6.62 | 6.48 | -0.45% | 905,049 |
| Jan 22, 2026 | 6.71 | 6.71 | 6.63 | 6.65 | 6.51 | - | 404,374 |
| Jan 21, 2026 | 6.57 | 6.68 | 6.49 | 6.65 | 6.51 | -0.15% | 1,061,600 |
| Jan 20, 2026 | 6.61 | 6.67 | 6.57 | 6.66 | 6.52 | 0.60% | 840,663 |
| Jan 19, 2026 | 6.65 | 6.71 | 6.62 | 6.62 | 6.48 | -0.60% | 467,330 |
| Jan 16, 2026 | 6.71 | 6.73 | 6.65 | 6.66 | 6.52 | -0.30% | 607,537 |
| Jan 15, 2026 | 6.74 | 6.74 | 6.62 | 6.68 | 6.54 | -0.89% | 996,869 |
| Jan 14, 2026 | 6.71 | 6.76 | 6.68 | 6.74 | 6.60 | -0.30% | 562,228 |
| Jan 13, 2026 | 6.70 | 6.82 | 6.70 | 6.76 | 6.62 | 0.30% | 536,028 |
| Jan 12, 2026 | 6.85 | 6.91 | 6.67 | 6.74 | 6.60 | -1.75% | 920,058 |
| Jan 9, 2026 | 6.84 | 6.89 | 6.82 | 6.86 | 6.72 | 0.88% | 572,553 |
| Jan 8, 2026 | 6.73 | 6.80 | 6.68 | 6.80 | 6.66 | 1.49% | 607,926 |
| Jan 7, 2026 | 6.68 | 6.79 | 6.64 | 6.70 | 6.56 | 0.75% | 916,981 |