Nick Scali Limited NCK
ASX · Australia · Retail Trade
AUD 13.78-0.29 (-2.06%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 13.78 | -2.06% | AUD 13.95 | AUD 14.07 | AUD 13.74 | 171.50K |
| 2026-09-30 | AUD 14.07 | +0.14% | AUD 13.55 | AUD 14.20 | AUD 13.52 | 282.21K |
| 2026-09-29 | AUD 14.05 | +0.72% | AUD 13.95 | AUD 14.15 | AUD 13.95 | 752.27K |
| 2026-09-28 | AUD 13.95 | +0.58% | AUD 13.86 | AUD 14.05 | AUD 13.79 | 132.30K |
| 2026-09-25 | AUD 13.87 | -3.68% | AUD 14.23 | AUD 14.32 | AUD 13.85 | 265.17K |
| 2026-09-24 | AUD 14.40 | 0.00% | AUD 14.04 | AUD 14.58 | AUD 14.04 | 274.56K |
| 2026-09-23 | AUD 14.40 | +0.98% | AUD 14.39 | AUD 14.63 | AUD 14.33 | 182.71K |
| 2026-09-22 | AUD 14.26 | -0.70% | AUD 14.46 | AUD 14.62 | AUD 14.25 | 231.97K |
| 2026-09-21 | AUD 14.36 | +2.06% | AUD 14.05 | AUD 14.44 | AUD 13.97 | 364.26K |
| 2026-09-18 | AUD 14.07 | -1.95% | AUD 14.47 | AUD 14.47 | AUD 14.07 | 706.70K |
| 2026-09-17 | AUD 14.35 | +1.06% | AUD 14.41 | AUD 14.41 | AUD 14.07 | 392.38K |
| 2026-09-16 | AUD 14.20 | +1.87% | AUD 13.94 | AUD 14.21 | AUD 13.77 | 510.45K |
| 2026-09-15 | AUD 13.94 | +1.09% | AUD 13.85 | AUD 14.05 | AUD 13.78 | 218.60K |
| 2026-09-14 | AUD 13.79 | -0.43% | AUD 14.00 | AUD 14.00 | AUD 13.77 | 232.88K |
| 2026-09-11 | AUD 13.85 | -2.53% | AUD 14.14 | AUD 14.18 | AUD 13.84 | 217.59K |
| 2026-09-10 | AUD 14.21 | -0.35% | AUD 14.20 | AUD 14.28 | AUD 14.02 | 265.13K |
| 2026-09-09 | AUD 14.26 | -2.53% | AUD 14.65 | AUD 14.73 | AUD 14.26 | 277.79K |
| 2026-09-08 | AUD 14.63 | -1.81% | AUD 15.11 | AUD 15.17 | AUD 14.63 | 303.83K |
| 2026-09-07 | AUD 14.90 | +2.05% | AUD 14.52 | AUD 14.99 | AUD 14.43 | 268.03K |
| 2026-09-04 | AUD 14.60 | 0.00% | AUD 14.75 | AUD 14.92 | AUD 14.60 | 248.10K |
| 2026-09-03 | AUD 14.60 | +0.21% | AUD 14.61 | AUD 14.61 | AUD 14.35 | 567.47K |
| 2026-09-02 | AUD 14.57 | -0.21% | AUD 14.25 | AUD 14.67 | AUD 14.22 | 476.91K |
| 2026-09-01 | AUD 14.60 | -1.95% | AUD 14.63 | AUD 14.73 | AUD 14.19 | 436.76K |
| 2026-08-31 | AUD 14.89 | +0.27% | AUD 14.71 | AUD 14.99 | AUD 14.66 | 377.12K |
| 2026-08-28 | AUD 14.85 | -0.20% | AUD 14.85 | AUD 15.06 | AUD 14.61 | 226.91K |
| 2026-08-27 | AUD 14.88 | -2.11% | AUD 15.15 | AUD 15.24 | AUD 14.79 | 436.69K |
| 2026-08-26 | AUD 15.20 | -0.33% | AUD 15.29 | AUD 15.45 | AUD 15.16 | 354.01K |
| 2026-08-25 | AUD 15.25 | -0.20% | AUD 15.28 | AUD 15.37 | AUD 15.16 | 460.48K |
| 2026-08-24 | AUD 15.28 | -0.78% | AUD 15.40 | AUD 15.47 | AUD 15.22 | 207.48K |
| 2026-08-21 | AUD 15.40 | -2.59% | AUD 15.73 | AUD 15.81 | AUD 15.40 | 210.34K |
| 2026-08-20 | AUD 15.81 | +1.48% | AUD 15.72 | AUD 15.91 | AUD 15.69 | 309.39K |
| 2026-08-19 | AUD 15.58 | -3.11% | AUD 16.00 | AUD 16.07 | AUD 15.52 | 416.77K |
| 2026-08-18 | AUD 16.08 | -0.80% | AUD 16.17 | AUD 16.34 | AUD 15.95 | 344.09K |
| 2026-08-17 | AUD 16.21 | -1.58% | AUD 16.27 | AUD 16.44 | AUD 15.93 | 403.97K |
| 2026-08-14 | AUD 16.47 | -1.50% | AUD 16.60 | AUD 16.70 | AUD 16.17 | 648.55K |
| 2026-08-13 | AUD 16.72 | -1.82% | AUD 16.80 | AUD 16.90 | AUD 16.47 | 775.09K |
| 2026-08-12 | AUD 17.03 | -1.67% | AUD 17.05 | AUD 17.16 | AUD 16.77 | 744.49K |
| 2026-08-11 | AUD 17.32 | +1.76% | AUD 16.93 | AUD 17.34 | AUD 16.75 | 703.37K |
| 2026-08-10 | AUD 17.02 | -0.53% | AUD 17.24 | AUD 17.36 | AUD 16.61 | 741.05K |
| 2026-08-07 | AUD 17.11 | -0.70% | AUD 17.38 | AUD 18.40 | AUD 16.43 | 1.44M |
| 2026-08-06 | AUD 17.23 | +2.87% | AUD 16.70 | AUD 17.46 | AUD 16.65 | 721.89K |
| 2026-08-05 | AUD 16.75 | +2.32% | AUD 16.40 | AUD 16.90 | AUD 16.36 | 344.65K |
| 2026-08-04 | AUD 16.37 | +1.99% | AUD 15.94 | AUD 16.50 | AUD 15.94 | 252.24K |
| 2026-08-03 | AUD 16.05 | +1.07% | AUD 15.88 | AUD 16.08 | AUD 15.52 | 206.11K |
| 2026-07-31 | AUD 15.88 | -0.75% | AUD 16.49 | AUD 16.49 | AUD 15.64 | 349.87K |
| 2026-07-30 | AUD 16.00 | -2.14% | AUD 16.36 | AUD 16.87 | AUD 16.00 | 423.82K |
| 2026-07-29 | AUD 16.35 | +4.81% | AUD 15.76 | AUD 16.46 | AUD 15.53 | 553.25K |
| 2026-07-28 | AUD 15.60 | +1.10% | AUD 15.30 | AUD 15.70 | AUD 15.25 | 333.33K |
| 2026-07-27 | AUD 15.43 | +2.52% | AUD 15.26 | AUD 15.43 | AUD 15.11 | 295.58K |
| 2026-07-24 | AUD 15.05 | -1.70% | AUD 15.26 | AUD 15.42 | AUD 15.03 | 307.74K |
| 2026-07-23 | AUD 15.31 | -0.20% | AUD 15.30 | AUD 15.58 | AUD 15.21 | 396.03K |
| 2026-07-22 | AUD 15.34 | -0.20% | AUD 15.38 | AUD 15.46 | AUD 15.07 | 270.66K |
| 2026-07-21 | AUD 15.37 | 0.00% | AUD 15.24 | AUD 15.50 | AUD 15.20 | 253.88K |
| 2026-07-20 | AUD 15.37 | -0.71% | AUD 15.63 | AUD 15.64 | AUD 15.28 | 251.45K |
| 2026-07-17 | AUD 15.48 | -1.02% | AUD 15.51 | AUD 15.83 | AUD 15.39 | 411.96K |
| 2026-07-16 | AUD 15.64 | +1.96% | AUD 15.53 | AUD 15.81 | AUD 15.35 | 823.58K |
| 2026-07-15 | AUD 15.34 | -1.73% | AUD 15.69 | AUD 15.70 | AUD 15.01 | 575.86K |
| 2026-07-14 | AUD 15.61 | -2.62% | AUD 16.10 | AUD 16.10 | AUD 15.51 | 424.37K |
| 2026-07-13 | AUD 16.03 | -0.43% | AUD 16.00 | AUD 16.18 | AUD 15.68 | 315.25K |
| 2026-07-10 | AUD 16.10 | -0.86% | AUD 16.05 | AUD 16.22 | AUD 15.86 | 216.06K |
| 2026-07-09 | AUD 16.24 | -0.25% | AUD 16.25 | AUD 16.38 | AUD 16.05 | 264.78K |
| 2026-07-08 | AUD 16.28 | +2.71% | AUD 15.78 | AUD 16.28 | AUD 15.69 | 286.68K |
| 2026-07-07 | AUD 15.85 | -0.69% | AUD 15.79 | AUD 16.01 | AUD 15.78 | 302.26K |
| 2026-07-06 | AUD 15.96 | -0.25% | AUD 16.01 | AUD 16.06 | AUD 15.81 | 130.33K |
| 2026-07-03 | AUD 16.00 | 0.00% | AUD 16.00 | AUD 16.29 | AUD 15.87 | 197.31K |
| 2026-07-02 | AUD 16.00 | +0.19% | AUD 15.78 | AUD 16.00 | AUD 15.38 | 820.31K |
| 2026-07-01 | AUD 15.97 | -2.14% | AUD 16.29 | AUD 16.42 | AUD 15.86 | 548.99K |
| 2026-06-30 | AUD 16.32 | -0.55% | AUD 16.45 | AUD 16.74 | AUD 16.32 | 543.62K |
| 2026-06-29 | AUD 16.41 | +3.47% | AUD 16.01 | AUD 16.45 | AUD 15.98 | 1.48M |
| 2026-06-26 | AUD 15.86 | -0.81% | AUD 15.95 | AUD 15.99 | AUD 15.75 | 501.48K |
| 2026-06-25 | AUD 15.99 | +0.57% | AUD 16.10 | AUD 16.12 | AUD 15.84 | 453.86K |
| 2026-06-24 | AUD 15.90 | 0.00% | AUD 15.70 | AUD 16.04 | AUD 15.60 | 453.21K |
| 2026-06-23 | AUD 15.90 | -2.27% | AUD 16.22 | AUD 16.23 | AUD 15.83 | 398.57K |
| 2026-06-22 | AUD 16.27 | -0.97% | AUD 16.43 | AUD 16.44 | AUD 16.13 | 292.72K |
| 2026-06-19 | AUD 16.43 | +2.88% | AUD 16.50 | AUD 16.64 | AUD 15.86 | 932.77K |
| 2026-06-18 | AUD 15.97 | -2.32% | AUD 15.82 | AUD 16.54 | AUD 15.75 | 906.13K |
| 2026-06-17 | AUD 16.35 | +1.93% | AUD 15.95 | AUD 16.39 | AUD 15.73 | 389.11K |
| 2026-06-16 | AUD 16.04 | +0.25% | AUD 15.80 | AUD 16.20 | AUD 15.71 | 470.46K |
| 2026-06-15 | AUD 16.00 | +3.49% | AUD 15.78 | AUD 16.19 | AUD 15.61 | 1.68M |
| 2026-06-12 | AUD 15.46 | +2.72% | AUD 15.85 | AUD 15.87 | AUD 15.25 | 584.18K |
| 2026-06-11 | AUD 15.05 | -1.12% | AUD 14.94 | AUD 15.27 | AUD 14.75 | 827.19K |
| 2026-06-10 | AUD 15.22 | +6.58% | AUD 14.46 | AUD 15.28 | AUD 14.44 | 1.50M |
| 2026-06-09 | AUD 14.28 | +3.18% | AUD 13.75 | AUD 14.31 | AUD 13.66 | 429.29K |
| 2026-06-05 | AUD 13.84 | +0.14% | AUD 13.99 | AUD 14.12 | AUD 13.71 | 424.26K |
| 2026-06-04 | AUD 13.82 | -0.29% | AUD 13.70 | AUD 13.85 | AUD 13.63 | 265.18K |
| 2026-06-03 | AUD 13.86 | -0.14% | AUD 13.89 | AUD 13.98 | AUD 13.66 | 315.95K |
| 2026-06-02 | AUD 13.88 | -3.14% | AUD 13.97 | AUD 14.06 | AUD 13.65 | 401.89K |
| 2026-06-01 | AUD 14.33 | -0.69% | AUD 14.71 | AUD 14.86 | AUD 14.21 | 471.29K |
| 2026-05-29 | AUD 14.43 | +2.12% | AUD 14.39 | AUD 14.70 | AUD 14.20 | 605.72K |
| 2026-05-28 | AUD 14.13 | -0.98% | AUD 14.21 | AUD 14.38 | AUD 13.96 | 481.98K |