nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 6.87
-0.15 (-2.07%)
Dec 4, 2025, 3:59 PM AEST
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.99 | 7.11 | 6.85 | 6.86 | - | -2.28% | 852,514 |
| Dec 3, 2025 | 7.11 | 7.20 | 6.99 | 7.02 | 7.02 | -1.96% | 843,462 |
| Dec 2, 2025 | 7.10 | 7.24 | 7.10 | 7.16 | 7.16 | -0.97% | 641,304 |
| Dec 1, 2025 | 7.10 | 7.23 | 7.10 | 7.23 | 7.23 | 0.84% | 585,594 |
| Nov 28, 2025 | 7.14 | 7.17 | 7.11 | 7.17 | 7.17 | -0.14% | 428,497 |
| Nov 27, 2025 | 7.25 | 7.25 | 7.10 | 7.18 | 7.18 | -0.14% | 618,355 |
| Nov 26, 2025 | 7.18 | 7.25 | 7.16 | 7.19 | 7.19 | 1.41% | 582,825 |
| Nov 25, 2025 | 7.08 | 7.13 | 7.03 | 7.09 | 7.09 | -0.70% | 389,246 |
| Nov 24, 2025 | 7.16 | 7.19 | 7.09 | 7.14 | 7.14 | 0.99% | 904,884 |
| Nov 21, 2025 | 7.25 | 7.25 | 7.07 | 7.07 | 7.07 | -2.48% | 733,523 |
| Nov 20, 2025 | 7.23 | 7.37 | 7.21 | 7.25 | 7.25 | -0.68% | 635,310 |
| Nov 19, 2025 | 7.36 | 7.42 | 7.26 | 7.30 | 7.30 | -1.88% | 576,540 |
| Nov 18, 2025 | 7.50 | 7.53 | 7.37 | 7.44 | 7.44 | -0.27% | 578,097 |
| Nov 17, 2025 | 7.38 | 7.52 | 7.38 | 7.46 | 7.46 | 0.27% | 625,032 |
| Nov 14, 2025 | 7.46 | 7.47 | 7.37 | 7.44 | 7.44 | 0.54% | 670,645 |
| Nov 13, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | -1.99% | 518,681 |
| Nov 12, 2025 | 7.48 | 7.57 | 7.41 | 7.55 | 7.55 | 1.62% | 497,376 |
| Nov 11, 2025 | 7.46 | 7.47 | 7.38 | 7.43 | 7.43 | -0.13% | 378,301 |
| Nov 10, 2025 | 7.45 | 7.49 | 7.40 | 7.44 | 7.44 | -0.67% | 379,715 |
| Nov 7, 2025 | 7.55 | 7.64 | 7.47 | 7.49 | 7.49 | -0.66% | 869,773 |
| Nov 6, 2025 | 7.42 | 7.66 | 7.42 | 7.54 | 7.54 | 2.59% | 1,228,793 |
| Nov 5, 2025 | 7.29 | 7.37 | 7.28 | 7.35 | 7.35 | 1.10% | 499,168 |
| Nov 4, 2025 | 7.37 | 7.39 | 7.24 | 7.27 | 7.27 | -1.76% | 465,056 |
| Nov 3, 2025 | 7.51 | 7.52 | 7.32 | 7.40 | 7.40 | -1.86% | 467,713 |
| Oct 31, 2025 | 7.55 | 7.60 | 7.48 | 7.54 | 7.54 | - | 715,293 |
| Oct 30, 2025 | 7.42 | 7.56 | 7.39 | 7.54 | 7.54 | 1.21% | 690,208 |
| Oct 29, 2025 | 7.40 | 7.57 | 7.40 | 7.45 | 7.45 | -0.27% | 730,343 |
| Oct 28, 2025 | 7.44 | 7.50 | 7.39 | 7.47 | 7.47 | 1.08% | 369,973 |
| Oct 27, 2025 | 7.33 | 7.42 | 7.29 | 7.39 | 7.39 | 1.09% | 778,378 |
| Oct 24, 2025 | 7.39 | 7.40 | 7.27 | 7.31 | 7.31 | -1.08% | 566,281 |
| Oct 23, 2025 | 7.26 | 7.44 | 7.26 | 7.39 | 7.39 | 1.23% | 521,782 |
| Oct 22, 2025 | 7.30 | 7.31 | 7.22 | 7.30 | 7.30 | -0.41% | 476,384 |
| Oct 21, 2025 | 7.32 | 7.37 | 7.26 | 7.33 | 7.33 | 0.96% | 372,748 |
| Oct 20, 2025 | 7.24 | 7.42 | 7.22 | 7.26 | 7.26 | -0.14% | 639,774 |
| Oct 17, 2025 | 7.39 | 7.42 | 7.23 | 7.27 | 7.27 | -2.81% | 345,872 |
| Oct 16, 2025 | 7.38 | 7.48 | 7.22 | 7.48 | 7.48 | 1.22% | 638,403 |
| Oct 15, 2025 | 7.38 | 7.48 | 7.33 | 7.39 | 7.39 | 0.14% | 630,907 |
| Oct 14, 2025 | 7.30 | 7.40 | 7.23 | 7.38 | 7.38 | -1.07% | 580,044 |
| Oct 13, 2025 | 7.50 | 7.57 | 7.44 | 7.46 | 7.46 | -0.93% | 412,124 |
| Oct 10, 2025 | 7.42 | 7.54 | 7.42 | 7.53 | 7.53 | 0.27% | 415,333 |
| Oct 9, 2025 | 7.58 | 7.58 | 7.48 | 7.51 | 7.51 | - | 484,224 |
| Oct 8, 2025 | 7.54 | 7.56 | 7.45 | 7.51 | 7.51 | -0.40% | 436,346 |
| Oct 7, 2025 | 7.50 | 7.57 | 7.45 | 7.54 | 7.54 | 0.80% | 608,419 |
| Oct 6, 2025 | 7.51 | 7.56 | 7.48 | 7.48 | 7.48 | -0.66% | 252,060 |
| Oct 3, 2025 | 7.47 | 7.55 | 7.46 | 7.53 | 7.53 | 0.13% | 405,219 |
| Oct 2, 2025 | 7.48 | 7.57 | 7.44 | 7.52 | 7.52 | 0.94% | 510,078 |
| Oct 1, 2025 | 7.39 | 7.48 | 7.36 | 7.45 | 7.45 | 0.40% | 391,213 |
| Sep 30, 2025 | 7.43 | 7.47 | 7.39 | 7.42 | 7.42 | -1.07% | 1,417,919 |
| Sep 29, 2025 | 7.42 | 7.53 | 7.40 | 7.50 | 7.50 | 1.08% | 409,136 |
| Sep 26, 2025 | 7.38 | 7.42 | 7.33 | 7.42 | 7.42 | 0.95% | 415,537 |