nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 7.31
0.00 (0.00%)
Jul 17, 2026, 4:10 PM AEST
nib holdings limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.32 | 7.41 | 7.29 | 7.36 | - | 0.68% | 595,668 |
| Jul 16, 2026 | 7.25 | 7.33 | 7.24 | 7.31 | 7.31 | 0.41% | 1,459,963 |
| Jul 15, 2026 | 7.27 | 7.33 | 7.24 | 7.28 | 7.28 | 0.14% | 1,448,391 |
| Jul 14, 2026 | 7.21 | 7.30 | 7.18 | 7.27 | 7.27 | -0.14% | 577,522 |
| Jul 13, 2026 | 7.25 | 7.30 | 7.19 | 7.28 | 7.28 | 0.97% | 1,106,266 |
| Jul 10, 2026 | 7.21 | 7.26 | 7.11 | 7.21 | 7.21 | -0.14% | 1,399,228 |
| Jul 9, 2026 | 7.15 | 7.23 | 7.15 | 7.22 | 7.22 | 0.28% | 980,753 |
| Jul 8, 2026 | 7.11 | 7.22 | 7.05 | 7.20 | 7.20 | 1.69% | 1,674,166 |
| Jul 7, 2026 | 7.04 | 7.09 | 7.01 | 7.08 | 7.08 | 0.57% | 595,253 |
| Jul 6, 2026 | 7.12 | 7.12 | 6.97 | 7.04 | 7.04 | -0.71% | 638,205 |
| Jul 3, 2026 | 7.03 | 7.12 | 6.97 | 7.09 | 7.09 | 0.71% | 659,950 |
| Jul 2, 2026 | 7.01 | 7.07 | 6.98 | 7.04 | 7.04 | 0.43% | 962,831 |
| Jul 1, 2026 | 7.10 | 7.10 | 7.00 | 7.01 | 7.01 | -0.71% | 912,942 |
| Jun 30, 2026 | 7.00 | 7.09 | 7.00 | 7.06 | 7.06 | 0.71% | 1,006,497 |
| Jun 29, 2026 | 7.00 | 7.10 | 6.98 | 7.01 | 7.01 | 0.14% | 828,518 |
| Jun 26, 2026 | 6.93 | 7.04 | 6.92 | 7.00 | 7.00 | - | 771,152 |
| Jun 25, 2026 | 6.95 | 7.07 | 6.94 | 7.00 | 7.00 | 1.45% | 1,321,226 |
| Jun 24, 2026 | 6.94 | 7.00 | 6.90 | 6.90 | 6.90 | -0.14% | 1,151,112 |
| Jun 23, 2026 | 7.00 | 7.01 | 6.91 | 6.91 | 6.91 | -1.00% | 955,201 |
| Jun 22, 2026 | 6.91 | 7.10 | 6.90 | 6.98 | 6.98 | 0.72% | 909,967 |
| Jun 19, 2026 | 7.05 | 7.12 | 6.91 | 6.93 | 6.93 | -0.86% | 1,625,587 |
| Jun 18, 2026 | 6.97 | 7.03 | 6.92 | 6.99 | 6.99 | 0.58% | 1,113,914 |
| Jun 17, 2026 | 6.94 | 6.96 | 6.87 | 6.95 | 6.95 | 0.14% | 685,840 |
| Jun 16, 2026 | 6.89 | 6.95 | 6.88 | 6.94 | 6.94 | 0.29% | 723,967 |
| Jun 15, 2026 | 6.90 | 6.97 | 6.76 | 6.92 | 6.92 | -1.00% | 1,419,752 |
| Jun 12, 2026 | 7.00 | 7.09 | 6.96 | 6.99 | 6.99 | 0.14% | 561,409 |
| Jun 11, 2026 | 6.93 | 6.99 | 6.89 | 6.98 | 6.98 | 1.31% | 753,787 |
| Jun 10, 2026 | 6.80 | 7.05 | 6.79 | 6.89 | 6.89 | 3.14% | 1,278,020 |
| Jun 9, 2026 | 6.50 | 6.76 | 6.47 | 6.68 | 6.68 | 1.37% | 771,660 |
| Jun 5, 2026 | 6.50 | 6.59 | 6.44 | 6.59 | 6.59 | 2.49% | 617,609 |
| Jun 4, 2026 | 6.38 | 6.43 | 6.37 | 6.43 | 6.43 | 0.47% | 395,717 |
| Jun 3, 2026 | 6.40 | 6.46 | 6.36 | 6.40 | 6.40 | -0.62% | 759,697 |
| Jun 2, 2026 | 6.46 | 6.46 | 6.30 | 6.44 | 6.44 | -0.92% | 1,050,429 |
| Jun 1, 2026 | 6.62 | 6.69 | 6.46 | 6.50 | 6.50 | -2.69% | 836,187 |
| May 29, 2026 | 6.70 | 6.81 | 6.68 | 6.68 | 6.68 | -1.62% | 1,688,272 |
| May 28, 2026 | 6.88 | 6.88 | 6.74 | 6.79 | 6.79 | -1.16% | 571,723 |
| May 27, 2026 | 6.80 | 6.87 | 6.71 | 6.87 | 6.87 | 1.33% | 437,718 |
| May 26, 2026 | 6.84 | 6.91 | 6.76 | 6.78 | 6.78 | -1.02% | 785,196 |
| May 25, 2026 | 6.80 | 6.98 | 6.80 | 6.85 | 6.85 | 0.59% | 637,201 |
| May 22, 2026 | 6.80 | 6.86 | 6.78 | 6.81 | 6.81 | -0.29% | 452,746 |
| May 21, 2026 | 6.85 | 6.88 | 6.80 | 6.83 | 6.83 | 1.04% | 722,393 |
| May 20, 2026 | 6.75 | 6.84 | 6.73 | 6.76 | 6.76 | -0.59% | 514,682 |
| May 19, 2026 | 6.70 | 6.84 | 6.69 | 6.80 | 6.80 | 1.80% | 595,282 |
| May 18, 2026 | 6.63 | 6.69 | 6.60 | 6.68 | 6.68 | 0.91% | 476,667 |
| 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 |