nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 6.44
-0.06 (-0.92%)
Apr 27, 2026, 4:10 PM AEST
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.49 | 6.50 | 6.40 | 6.44 | - | -0.92% | 244,700 |
| Apr 24, 2026 | 6.46 | 6.51 | 6.44 | 6.50 | 6.50 | 1.25% | 341,206 |
| Apr 23, 2026 | 6.54 | 6.57 | 6.35 | 6.42 | 6.42 | -3.46% | 1,077,570 |
| Apr 22, 2026 | 6.68 | 6.71 | 6.65 | 6.65 | 6.65 | -0.45% | 509,942 |
| Apr 21, 2026 | 6.82 | 6.82 | 6.60 | 6.68 | 6.68 | -0.30% | 678,299 |
| Apr 20, 2026 | 6.64 | 6.72 | 6.64 | 6.70 | 6.70 | 1.06% | 613,667 |
| Apr 17, 2026 | 6.60 | 6.71 | 6.60 | 6.63 | 6.63 | -0.45% | 727,047 |
| Apr 16, 2026 | 6.86 | 6.90 | 6.63 | 6.66 | 6.66 | -1.33% | 1,368,165 |
| Apr 15, 2026 | 6.75 | 6.79 | 6.69 | 6.75 | 6.75 | 0.90% | 787,883 |
| Apr 14, 2026 | 6.69 | 6.73 | 6.63 | 6.69 | 6.69 | 1.21% | 747,843 |
| Apr 13, 2026 | 6.58 | 6.65 | 6.54 | 6.61 | 6.61 | 0.46% | 4,296,970 |
| Apr 10, 2026 | 6.46 | 6.58 | 6.45 | 6.58 | 6.58 | 1.39% | 749,904 |
| Apr 9, 2026 | 6.43 | 6.53 | 6.42 | 6.49 | 6.49 | 0.46% | 621,767 |
| Apr 8, 2026 | 6.40 | 6.51 | 6.37 | 6.46 | 6.46 | 0.94% | 1,149,315 |
| Apr 7, 2026 | 6.45 | 6.49 | 6.30 | 6.40 | 6.40 | - | 1,568,469 |
| Apr 2, 2026 | 6.39 | 6.47 | 6.38 | 6.40 | 6.40 | 0.16% | 891,146 |
| Apr 1, 2026 | 6.29 | 6.42 | 6.29 | 6.39 | 6.39 | 0.47% | 1,096,969 |
| Mar 31, 2026 | 6.37 | 6.43 | 6.35 | 6.36 | 6.36 | 0.32% | 1,448,157 |
| Mar 30, 2026 | 6.22 | 6.36 | 6.19 | 6.34 | 6.34 | 0.16% | 655,307 |
| Mar 27, 2026 | 6.32 | 6.35 | 6.30 | 6.33 | 6.33 | 0.16% | 567,043 |
| Mar 26, 2026 | 6.32 | 6.37 | 6.29 | 6.32 | 6.32 | -0.63% | 640,794 |
| Mar 25, 2026 | 6.42 | 6.47 | 6.32 | 6.36 | 6.36 | 1.11% | 775,699 |
| Mar 24, 2026 | 6.29 | 6.29 | 6.18 | 6.29 | 6.29 | 1.45% | 1,031,521 |
| Mar 23, 2026 | 6.15 | 6.21 | 6.05 | 6.20 | 6.20 | 1.31% | 820,351 |
| Mar 20, 2026 | 6.04 | 6.17 | 6.04 | 6.12 | 6.12 | 1.49% | 5,267,096 |
| Mar 19, 2026 | 6.04 | 6.07 | 5.99 | 6.03 | 6.03 | -0.66% | 1,396,782 |
| Mar 18, 2026 | 6.08 | 6.22 | 6.05 | 6.07 | 6.07 | -0.49% | 1,044,396 |
| Mar 17, 2026 | 6.02 | 6.14 | 6.02 | 6.10 | 6.10 | 0.49% | 1,051,068 |
| Mar 16, 2026 | 6.13 | 6.23 | 6.01 | 6.07 | 6.07 | -1.14% | 2,140,985 |
| Mar 13, 2026 | 5.86 | 6.16 | 5.83 | 6.14 | 6.14 | 5.68% | 1,059,161 |
| Mar 12, 2026 | 5.86 | 5.89 | 5.79 | 5.81 | 5.81 | -2.35% | 1,439,954 |
| Mar 11, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 0.68% | 821,019 |
| Mar 10, 2026 | 5.96 | 6.00 | 5.87 | 5.91 | 5.91 | - | 798,231 |
| Mar 9, 2026 | 5.97 | 6.02 | 5.81 | 5.91 | 5.91 | -2.31% | 1,505,924 |
| Mar 6, 2026 | 6.06 | 6.11 | 6.02 | 6.05 | 6.05 | -0.49% | 742,457 |
| Mar 5, 2026 | 6.10 | 6.16 | 6.01 | 6.08 | 6.08 | -2.09% | 1,422,612 |
| Mar 4, 2026 | 6.32 | 6.35 | 6.20 | 6.21 | 6.08 | -1.90% | 1,187,175 |
| Mar 3, 2026 | 6.36 | 6.43 | 6.30 | 6.33 | 6.20 | -1.25% | 1,079,491 |
| Mar 2, 2026 | 6.36 | 6.47 | 6.32 | 6.41 | 6.28 | - | 651,820 |
| Feb 27, 2026 | 6.39 | 6.44 | 6.34 | 6.41 | 6.28 | 0.47% | 1,181,632 |
| Feb 26, 2026 | 6.38 | 6.40 | 6.29 | 6.38 | 6.25 | 1.75% | 916,899 |
| Feb 25, 2026 | 6.35 | 6.42 | 6.20 | 6.27 | 6.14 | -1.42% | 1,019,108 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.21 | 6.36 | 6.23 | -2.45% | 2,028,608 |
| Feb 23, 2026 | 6.51 | 6.82 | 6.39 | 6.52 | 6.38 | -0.15% | 1,156,336 |
| Feb 20, 2026 | 6.52 | 6.58 | 6.48 | 6.53 | 6.39 | -0.46% | 658,213 |
| Feb 19, 2026 | 6.65 | 6.67 | 6.51 | 6.56 | 6.42 | -2.09% | 2,625,040 |
| Feb 18, 2026 | 6.50 | 6.82 | 6.46 | 6.70 | 6.56 | 5.02% | 2,221,857 |
| Feb 17, 2026 | 6.38 | 6.40 | 6.34 | 6.38 | 6.25 | - | 584,334 |
| Feb 16, 2026 | 6.38 | 6.42 | 6.34 | 6.38 | 6.25 | - | 814,195 |
| Feb 13, 2026 | 6.38 | 6.47 | 6.36 | 6.38 | 6.25 | - | 1,812,381 |