nib holdings limited (ASX:NHF)
Australia · Delayed Price · Currency is AUD 7.52
+0.03 (0.40%)
Aug 7, 2026, 4:10 PM AEST
nib holdings limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.55 | 7.55 | 7.47 | 7.51 | - | 0.20% | 276,427 |
| Aug 6, 2026 | 7.49 | 7.58 | 7.44 | 7.49 | 7.49 | 0.27% | 852,948 |
| Aug 5, 2026 | 7.35 | 7.53 | 7.35 | 7.47 | 7.47 | -0.66% | 622,866 |
| Aug 4, 2026 | 7.50 | 7.58 | 7.41 | 7.52 | 7.52 | 0.27% | 1,133,808 |
| Aug 3, 2026 | 7.54 | 7.54 | 7.43 | 7.50 | 7.50 | - | 908,270 |
| Jul 31, 2026 | 7.59 | 7.59 | 7.44 | 7.50 | 7.50 | -0.40% | 829,471 |
| Jul 30, 2026 | 7.66 | 7.67 | 7.48 | 7.53 | 7.53 | -1.70% | 840,483 |
| Jul 29, 2026 | 7.65 | 7.73 | 7.61 | 7.66 | 7.66 | 1.06% | 758,869 |
| Jul 28, 2026 | 7.40 | 7.61 | 7.40 | 7.58 | 7.58 | 1.47% | 1,282,437 |
| Jul 27, 2026 | 7.49 | 7.53 | 7.41 | 7.47 | 7.47 | 0.13% | 1,082,942 |
| Jul 24, 2026 | 7.48 | 7.55 | 7.45 | 7.46 | 7.46 | -0.13% | 891,417 |
| Jul 23, 2026 | 7.39 | 7.53 | 7.39 | 7.47 | 7.47 | 1.08% | 1,005,699 |
| Jul 22, 2026 | 7.34 | 7.42 | 7.32 | 7.39 | 7.39 | 0.27% | 919,301 |
| Jul 21, 2026 | 7.46 | 7.51 | 7.34 | 7.37 | 7.37 | -0.94% | 959,810 |
| Jul 20, 2026 | 7.33 | 7.44 | 7.30 | 7.44 | 7.44 | 1.78% | 877,142 |
| Jul 17, 2026 | 7.32 | 7.41 | 7.29 | 7.31 | 7.31 | - | 1,140,494 |
| 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 |