nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 7.45
-0.09 (-1.19%)
Sep 3, 2025, 12:39 PM AEST
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.58 | 7.61 | 7.50 | 7.54 | 7.54 | -1.18% | 789,231 |
| Sep 1, 2025 | 7.63 | 7.73 | 7.58 | 7.63 | 7.63 | -0.65% | 892,037 |
| Aug 29, 2025 | 7.46 | 7.75 | 7.40 | 7.68 | 7.68 | 2.95% | 2,150,708 |
| Aug 28, 2025 | 7.55 | 7.70 | 7.37 | 7.46 | 7.46 | -1.06% | 783,717 |
| Aug 27, 2025 | 7.62 | 7.88 | 7.48 | 7.54 | 7.54 | -0.26% | 837,950 |
| Aug 26, 2025 | 7.89 | 7.98 | 7.54 | 7.56 | 7.56 | -4.55% | 2,081,304 |
| Aug 25, 2025 | 7.92 | 8.26 | 7.83 | 7.92 | 7.92 | 2.72% | 1,796,069 |
| Aug 22, 2025 | 7.70 | 7.74 | 7.65 | 7.71 | 7.71 | 0.13% | 739,140 |
| Aug 21, 2025 | 7.63 | 7.77 | 7.62 | 7.70 | 7.70 | 1.72% | 910,481 |
| Aug 20, 2025 | 7.55 | 7.63 | 7.53 | 7.57 | 7.57 | 0.66% | 2,194,989 |
| Aug 19, 2025 | 7.58 | 7.61 | 7.51 | 7.52 | 7.52 | -1.05% | 789,809 |
| Aug 18, 2025 | 7.64 | 7.68 | 7.58 | 7.60 | 7.60 | -0.78% | 566,644 |
| Aug 15, 2025 | 7.54 | 7.67 | 7.54 | 7.66 | 7.66 | 1.32% | 525,891 |
| Aug 14, 2025 | 7.60 | 7.63 | 7.53 | 7.56 | 7.56 | -0.40% | 624,392 |
| Aug 13, 2025 | 7.69 | 7.69 | 7.52 | 7.59 | 7.59 | -0.39% | 592,125 |
| Aug 12, 2025 | 7.53 | 7.62 | 7.51 | 7.62 | 7.62 | 0.66% | 598,216 |
| Aug 11, 2025 | 7.55 | 7.61 | 7.55 | 7.57 | 7.57 | -0.79% | 1,403,593 |
| Aug 8, 2025 | 7.63 | 7.65 | 7.54 | 7.63 | 7.63 | 0.39% | 632,457 |
| Aug 7, 2025 | 7.54 | 7.62 | 7.52 | 7.60 | 7.60 | 1.20% | 629,708 |
| Aug 6, 2025 | 7.50 | 7.51 | 7.43 | 7.51 | 7.51 | -0.27% | 615,270 |
| Aug 5, 2025 | 7.47 | 7.54 | 7.36 | 7.53 | 7.53 | 1.89% | 739,089 |
| Aug 4, 2025 | 7.35 | 7.44 | 7.34 | 7.39 | 7.39 | - | 400,121 |
| Aug 1, 2025 | 7.42 | 7.44 | 7.34 | 7.39 | 7.39 | -0.27% | 564,463 |
| Jul 31, 2025 | 7.34 | 7.45 | 7.29 | 7.41 | 7.41 | 1.09% | 810,026 |
| Jul 30, 2025 | 7.24 | 7.35 | 7.24 | 7.33 | 7.33 | 0.27% | 502,587 |
| Jul 29, 2025 | 7.24 | 7.31 | 7.21 | 7.31 | 7.31 | 0.14% | 560,062 |
| Jul 28, 2025 | 7.31 | 7.35 | 7.26 | 7.30 | 7.30 | -0.27% | 498,653 |
| Jul 25, 2025 | 7.25 | 7.35 | 7.25 | 7.32 | 7.32 | 0.14% | 393,476 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.22 | 7.31 | 7.31 | - | 685,864 |
| Jul 23, 2025 | 7.32 | 7.37 | 7.28 | 7.31 | 7.31 | - | 640,866 |
| Jul 22, 2025 | 7.32 | 7.33 | 7.24 | 7.31 | 7.31 | - | 533,842 |
| Jul 21, 2025 | 7.33 | 7.34 | 7.26 | 7.31 | 7.31 | -0.41% | 853,124 |
| Jul 18, 2025 | 7.32 | 7.38 | 7.31 | 7.34 | 7.34 | 0.14% | 1,206,072 |
| Jul 17, 2025 | 7.32 | 7.34 | 7.26 | 7.33 | 7.33 | 1.10% | 631,993 |
| Jul 16, 2025 | 7.22 | 7.27 | 7.21 | 7.25 | 7.25 | - | 477,837 |
| Jul 15, 2025 | 7.26 | 7.34 | 7.19 | 7.25 | 7.25 | 0.55% | 640,336 |
| Jul 14, 2025 | 7.16 | 7.23 | 7.13 | 7.21 | 7.21 | 0.56% | 492,930 |
| Jul 11, 2025 | 7.16 | 7.20 | 7.11 | 7.17 | 7.17 | 0.14% | 953,805 |
| Jul 10, 2025 | 7.12 | 7.17 | 7.06 | 7.16 | 7.16 | 1.27% | 662,159 |
| Jul 9, 2025 | 7.04 | 7.07 | 6.98 | 7.07 | 7.07 | -0.14% | 1,016,158 |
| Jul 8, 2025 | 7.09 | 7.11 | 7.03 | 7.08 | 7.08 | -0.14% | 865,234 |
| Jul 7, 2025 | 7.03 | 7.15 | 7.01 | 7.09 | 7.09 | 0.14% | 875,222 |
| Jul 4, 2025 | 7.08 | 7.15 | 7.03 | 7.08 | 7.08 | 0.85% | 706,974 |
| Jul 3, 2025 | 7.02 | 7.12 | 6.94 | 7.02 | 7.02 | -1.96% | 1,021,864 |
| Jul 2, 2025 | 7.04 | 7.21 | 6.99 | 7.16 | 7.16 | 1.99% | 1,539,531 |
| Jul 1, 2025 | 6.99 | 7.09 | 6.89 | 7.02 | 7.02 | -0.85% | 1,228,023 |
| Jun 30, 2025 | 6.67 | 7.10 | 6.60 | 7.08 | 7.08 | 9.43% | 3,822,122 |
| Jun 27, 2025 | 6.58 | 6.68 | 6.47 | 6.47 | 6.47 | -1.07% | 760,923 |
| Jun 26, 2025 | 6.44 | 6.56 | 6.44 | 6.54 | 6.54 | 0.62% | 619,917 |
| Jun 25, 2025 | 6.49 | 6.54 | 6.47 | 6.50 | 6.50 | - | 875,541 |