nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 6.33
+0.06 (0.96%)
Feb 26, 2026, 2:19 PM AEST
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6.35 | 6.42 | 6.20 | 6.27 | 6.27 | -1.42% | 1,019,108 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.21 | 6.36 | 6.36 | -2.45% | 2,028,608 |
| Feb 23, 2026 | 6.51 | 6.82 | 6.39 | 6.52 | 6.52 | -0.15% | 1,156,336 |
| Feb 20, 2026 | 6.52 | 6.58 | 6.48 | 6.53 | 6.53 | -0.46% | 658,213 |
| Feb 19, 2026 | 6.65 | 6.67 | 6.51 | 6.56 | 6.56 | -2.09% | 2,620,833 |
| Feb 18, 2026 | 6.50 | 6.82 | 6.46 | 6.70 | 6.70 | 5.02% | 2,221,857 |
| Feb 17, 2026 | 6.38 | 6.40 | 6.34 | 6.38 | 6.38 | - | 584,334 |
| Feb 16, 2026 | 6.38 | 6.42 | 6.34 | 6.38 | 6.38 | - | 814,195 |
| Feb 13, 2026 | 6.38 | 6.47 | 6.36 | 6.38 | 6.38 | - | 1,812,381 |
| Feb 12, 2026 | 6.50 | 6.53 | 6.36 | 6.38 | 6.38 | -2.45% | 506,504 |
| Feb 11, 2026 | 6.50 | 6.54 | 6.41 | 6.54 | 6.54 | 0.93% | 317,247 |
| Feb 10, 2026 | 6.45 | 6.56 | 6.45 | 6.48 | 6.48 | -1.22% | 884,514 |
| Feb 9, 2026 | 6.41 | 6.59 | 6.41 | 6.56 | 6.56 | 1.55% | 527,801 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.43 | 6.46 | 6.46 | -2.71% | 692,250 |
| Feb 5, 2026 | 6.62 | 6.67 | 6.56 | 6.64 | 6.64 | 0.76% | 500,866 |
| Feb 4, 2026 | 6.66 | 6.66 | 6.55 | 6.59 | 6.59 | -1.93% | 641,060 |
| Feb 3, 2026 | 6.82 | 6.82 | 6.67 | 6.72 | 6.72 | -0.88% | 792,998 |
| Feb 2, 2026 | 6.67 | 6.78 | 6.67 | 6.78 | 6.78 | 0.74% | 682,626 |
| Jan 30, 2026 | 6.68 | 6.76 | 6.67 | 6.73 | 6.73 | 0.90% | 1,406,699 |
| Jan 29, 2026 | 6.62 | 6.70 | 6.58 | 6.67 | 6.67 | 0.91% | 618,986 |
| Jan 28, 2026 | 6.68 | 6.69 | 6.58 | 6.61 | 6.61 | -0.60% | 376,930 |
| Jan 27, 2026 | 6.60 | 6.75 | 6.58 | 6.65 | 6.65 | 0.45% | 476,438 |
| Jan 23, 2026 | 6.60 | 6.66 | 6.60 | 6.62 | 6.62 | -0.45% | 905,049 |
| Jan 22, 2026 | 6.71 | 6.71 | 6.63 | 6.65 | 6.65 | - | 404,374 |
| Jan 21, 2026 | 6.57 | 6.68 | 6.49 | 6.65 | 6.65 | -0.15% | 1,061,600 |
| Jan 20, 2026 | 6.61 | 6.67 | 6.57 | 6.66 | 6.66 | 0.60% | 840,663 |
| Jan 19, 2026 | 6.65 | 6.71 | 6.62 | 6.62 | 6.62 | -0.60% | 467,330 |
| Jan 16, 2026 | 6.71 | 6.73 | 6.65 | 6.66 | 6.66 | -0.30% | 599,749 |
| Jan 15, 2026 | 6.74 | 6.74 | 6.62 | 6.68 | 6.68 | -0.89% | 996,869 |
| Jan 14, 2026 | 6.71 | 6.76 | 6.68 | 6.74 | 6.74 | -0.30% | 562,228 |
| Jan 13, 2026 | 6.70 | 6.82 | 6.70 | 6.76 | 6.76 | 0.30% | 536,028 |
| Jan 12, 2026 | 6.85 | 6.91 | 6.67 | 6.74 | 6.74 | -1.75% | 920,058 |
| Jan 9, 2026 | 6.84 | 6.89 | 6.82 | 6.86 | 6.86 | 0.88% | 572,553 |
| Jan 8, 2026 | 6.73 | 6.80 | 6.68 | 6.80 | 6.80 | 1.49% | 607,926 |
| Jan 7, 2026 | 6.68 | 6.79 | 6.64 | 6.70 | 6.70 | 0.75% | 878,041 |
| Jan 6, 2026 | 6.72 | 6.75 | 6.62 | 6.65 | 6.65 | -1.19% | 605,135 |
| Jan 5, 2026 | 6.85 | 6.85 | 6.73 | 6.73 | 6.73 | -2.04% | 474,599 |
| Jan 2, 2026 | 6.81 | 6.88 | 6.81 | 6.87 | 6.87 | 0.15% | 312,104 |
| Dec 31, 2025 | 6.85 | 6.90 | 6.82 | 6.86 | 6.86 | -0.72% | 266,518 |
| Dec 30, 2025 | 6.86 | 6.95 | 6.84 | 6.91 | 6.91 | 1.02% | 277,862 |
| Dec 29, 2025 | 6.82 | 6.88 | 6.81 | 6.84 | 6.84 | -0.58% | 476,989 |
| Dec 24, 2025 | 6.89 | 6.93 | 6.83 | 6.88 | 6.88 | -1.01% | 273,130 |
| Dec 23, 2025 | 6.90 | 7.01 | 6.82 | 6.95 | 6.95 | -0.29% | 828,500 |
| Dec 22, 2025 | 6.91 | 6.99 | 6.91 | 6.97 | 6.97 | 0.14% | 389,501 |
| Dec 19, 2025 | 6.96 | 6.99 | 6.91 | 6.96 | 6.96 | 0.87% | 1,331,519 |
| Dec 18, 2025 | 6.88 | 6.98 | 6.84 | 6.90 | 6.90 | -0.14% | 1,264,610 |
| Dec 17, 2025 | 6.95 | 6.95 | 6.83 | 6.91 | 6.91 | -0.14% | 806,198 |
| Dec 16, 2025 | 6.89 | 6.96 | 6.87 | 6.92 | 6.92 | -0.43% | 675,832 |
| Dec 15, 2025 | 6.88 | 7.03 | 6.88 | 6.95 | 6.95 | 0.72% | 975,837 |
| Dec 12, 2025 | 6.91 | 6.99 | 6.88 | 6.90 | 6.90 | 1.17% | 873,406 |