nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 6.57
-0.09 (-1.35%)
Sep 16, 2026, 4:10 PM AEST
nib holdings limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.61 | 6.70 | 6.56 | 6.57 | 6.57 | -1.35% | 659,763 |
| Sep 15, 2026 | 6.62 | 6.67 | 6.55 | 6.66 | 6.66 | 1.68% | 817,427 |
| Sep 14, 2026 | 6.49 | 6.59 | 6.49 | 6.55 | 6.55 | 0.31% | 760,691 |
| Sep 11, 2026 | 6.44 | 6.56 | 6.44 | 6.53 | 6.53 | 1.24% | 509,014 |
| Sep 10, 2026 | 6.42 | 6.50 | 6.42 | 6.45 | 6.45 | -0.46% | 606,103 |
| Sep 9, 2026 | 6.50 | 6.53 | 6.46 | 6.48 | 6.48 | -1.07% | 600,643 |
| Sep 8, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -1.21% | 484,068 |
| Sep 7, 2026 | 6.68 | 6.68 | 6.61 | 6.63 | 6.63 | -0.75% | 406,422 |
| Sep 4, 2026 | 6.67 | 6.72 | 6.62 | 6.68 | 6.68 | -0.60% | 729,375 |
| Sep 3, 2026 | 6.86 | 6.87 | 6.69 | 6.72 | 6.72 | -0.59% | 791,092 |
| Sep 2, 2026 | 6.86 | 7.01 | 6.84 | 6.97 | 6.76 | 1.01% | 2,117,801 |
| Sep 1, 2026 | 6.79 | 6.90 | 6.74 | 6.90 | 6.69 | 1.47% | 1,155,439 |
| Aug 31, 2026 | 6.88 | 6.88 | 6.74 | 6.80 | 6.60 | 0.89% | 1,004,190 |
| Aug 28, 2026 | 6.70 | 6.76 | 6.66 | 6.74 | 6.54 | 0.30% | 556,633 |
| Aug 27, 2026 | 6.84 | 6.87 | 6.70 | 6.72 | 6.52 | -1.90% | 968,643 |
| Aug 26, 2026 | 6.85 | 6.93 | 6.75 | 6.85 | 6.64 | 0.44% | 1,231,149 |
| Aug 25, 2026 | 6.77 | 6.85 | 6.67 | 6.82 | 6.61 | 1.34% | 3,579,515 |
| Aug 24, 2026 | 7.01 | 7.25 | 6.56 | 6.73 | 6.53 | -9.05% | 5,234,510 |
| Aug 21, 2026 | 7.09 | 7.40 | 7.06 | 7.40 | 7.18 | 4.37% | 705,663 |
| Aug 20, 2026 | 7.30 | 7.34 | 7.02 | 7.09 | 6.88 | -5.34% | 1,247,032 |
| Aug 19, 2026 | 7.40 | 7.50 | 7.37 | 7.49 | 7.26 | 1.22% | 551,829 |
| Aug 18, 2026 | 7.40 | 7.46 | 7.34 | 7.40 | 7.18 | -0.54% | 783,124 |
| Aug 17, 2026 | 7.35 | 7.46 | 7.33 | 7.44 | 7.22 | 1.22% | 1,468,927 |
| Aug 14, 2026 | 7.36 | 7.41 | 7.30 | 7.35 | 7.13 | -0.14% | 748,085 |
| Aug 13, 2026 | 7.35 | 7.37 | 7.23 | 7.36 | 7.14 | 0.55% | 790,023 |
| Aug 12, 2026 | 7.42 | 7.42 | 7.28 | 7.32 | 7.10 | -0.95% | 787,261 |
| Aug 11, 2026 | 7.40 | 7.43 | 7.32 | 7.39 | 7.17 | -0.27% | 629,690 |
| Aug 10, 2026 | 7.42 | 7.48 | 7.38 | 7.41 | 7.19 | -1.46% | 1,035,514 |
| Aug 7, 2026 | 7.55 | 7.55 | 7.47 | 7.52 | 7.29 | 0.40% | 567,590 |
| Aug 6, 2026 | 7.49 | 7.58 | 7.44 | 7.49 | 7.26 | 0.27% | 852,948 |
| Aug 5, 2026 | 7.35 | 7.53 | 7.35 | 7.47 | 7.24 | -0.66% | 669,822 |
| Aug 4, 2026 | 7.50 | 7.58 | 7.41 | 7.52 | 7.29 | 0.27% | 1,133,808 |
| Aug 3, 2026 | 7.54 | 7.54 | 7.43 | 7.50 | 7.27 | - | 908,270 |
| Jul 31, 2026 | 7.59 | 7.59 | 7.44 | 7.50 | 7.27 | -0.40% | 927,895 |
| Jul 30, 2026 | 7.66 | 7.67 | 7.48 | 7.53 | 7.30 | -1.70% | 840,483 |
| Jul 29, 2026 | 7.65 | 7.73 | 7.61 | 7.66 | 7.43 | 1.06% | 758,869 |
| Jul 28, 2026 | 7.40 | 7.61 | 7.40 | 7.58 | 7.35 | 1.47% | 1,282,437 |
| Jul 27, 2026 | 7.49 | 7.53 | 7.41 | 7.47 | 7.24 | 0.13% | 1,082,942 |
| Jul 24, 2026 | 7.48 | 7.55 | 7.45 | 7.46 | 7.24 | -0.13% | 891,417 |
| Jul 23, 2026 | 7.39 | 7.53 | 7.39 | 7.47 | 7.24 | 1.08% | 1,005,699 |
| Jul 22, 2026 | 7.34 | 7.42 | 7.32 | 7.39 | 7.17 | 0.27% | 919,301 |
| Jul 21, 2026 | 7.46 | 7.51 | 7.34 | 7.37 | 7.15 | -0.94% | 959,810 |
| Jul 20, 2026 | 7.33 | 7.44 | 7.30 | 7.44 | 7.22 | 1.78% | 877,142 |
| Jul 17, 2026 | 7.32 | 7.41 | 7.29 | 7.31 | 7.09 | - | 1,140,494 |
| Jul 16, 2026 | 7.25 | 7.33 | 7.24 | 7.31 | 7.09 | 0.41% | 1,459,963 |
| Jul 15, 2026 | 7.27 | 7.33 | 7.24 | 7.28 | 7.06 | 0.14% | 1,448,391 |
| Jul 14, 2026 | 7.21 | 7.30 | 7.18 | 7.27 | 7.05 | -0.14% | 584,677 |
| Jul 13, 2026 | 7.25 | 7.30 | 7.19 | 7.28 | 7.06 | 0.97% | 1,106,266 |
| Jul 10, 2026 | 7.21 | 7.26 | 7.11 | 7.21 | 6.99 | -0.14% | 1,399,228 |
| Jul 9, 2026 | 7.15 | 7.23 | 7.15 | 7.22 | 7.00 | 0.28% | 980,753 |