nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 6.64
+0.05 (0.76%)
Feb 5, 2026, 4:10 PM AEST
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 6.80 | 6.89 | 6.79 | 6.82 | 6.82 | 0.59% | 715,829 |
| Dec 10, 2025 | 6.79 | 6.80 | 6.71 | 6.78 | 6.78 | 0.30% | 942,212 |
| Dec 9, 2025 | 6.70 | 6.82 | 6.70 | 6.76 | 6.76 | 0.90% | 1,053,441 |
| Dec 8, 2025 | 6.66 | 6.76 | 6.66 | 6.70 | 6.70 | -0.30% | 723,409 |
| Dec 5, 2025 | 6.82 | 6.85 | 6.68 | 6.72 | 6.72 | -2.33% | 1,047,107 |
| Dec 4, 2025 | 6.99 | 7.11 | 6.81 | 6.88 | 6.88 | -1.99% | 852,646 |
| 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 |