nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 6.67
+0.05 (0.76%)
May 18, 2026, 2:59 PM AEST
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.63 | 6.68 | 6.61 | 6.62 | - | -0.08% | 57,941 |
| May 15, 2026 | 6.66 | 6.74 | 6.59 | 6.62 | 6.62 | 0.76% | 476,260 |
| May 14, 2026 | 6.60 | 6.60 | 6.48 | 6.57 | 6.57 | 0.61% | 484,915 |
| May 13, 2026 | 6.53 | 6.57 | 6.50 | 6.53 | 6.53 | -0.15% | 519,485 |
| May 12, 2026 | 6.60 | 6.60 | 6.46 | 6.54 | 6.54 | -0.91% | 608,522 |
| May 11, 2026 | 6.59 | 6.66 | 6.58 | 6.60 | 6.60 | -0.60% | 499,919 |
| May 8, 2026 | 6.74 | 6.78 | 6.61 | 6.64 | 6.64 | -1.63% | 425,684 |
| May 7, 2026 | 6.73 | 6.82 | 6.73 | 6.75 | 6.75 | -0.59% | 733,712 |
| May 6, 2026 | 6.77 | 6.79 | 6.70 | 6.79 | 6.79 | 1.04% | 1,108,025 |
| May 5, 2026 | 6.79 | 6.79 | 6.63 | 6.72 | 6.72 | -1.03% | 689,744 |
| May 4, 2026 | 6.70 | 6.81 | 6.70 | 6.79 | 6.79 | 0.15% | 495,787 |
| May 1, 2026 | 6.65 | 6.79 | 6.65 | 6.78 | 6.78 | 1.95% | 773,181 |
| Apr 30, 2026 | 6.56 | 6.67 | 6.54 | 6.65 | 6.65 | 0.61% | 966,552 |
| Apr 29, 2026 | 6.44 | 6.63 | 6.44 | 6.61 | 6.61 | 1.69% | 763,358 |
| Apr 28, 2026 | 6.40 | 6.50 | 6.38 | 6.50 | 6.50 | 0.93% | 964,678 |
| Apr 27, 2026 | 6.49 | 6.50 | 6.40 | 6.44 | 6.44 | -0.92% | 250,677 |
| 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% | 898,226 |
| 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% | 1,388,256 |
| 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% | 648,889 |
| 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% | 1,450,140 |
| Mar 11, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 0.68% | 827,190 |
| 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 |