NIB Holdings Ltd NHF
ASX · Australia · Finance
AUD 6.38-0.18 (-2.74%)
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 6.38 | -2.74% | AUD 6.50 | AUD 6.51 | AUD 6.36 | 738.13K |
| 2026-09-30 | AUD 6.56 | +1.71% | AUD 6.43 | AUD 6.63 | AUD 6.41 | 1.21M |
| 2026-09-29 | AUD 6.45 | -0.31% | AUD 6.45 | AUD 6.51 | AUD 6.43 | 419.37K |
| 2026-09-28 | AUD 6.47 | +0.47% | AUD 6.40 | AUD 6.48 | AUD 6.36 | 979.57K |
| 2026-09-25 | AUD 6.44 | -0.77% | AUD 6.51 | AUD 6.51 | AUD 6.42 | 536.77K |
| 2026-09-24 | AUD 6.49 | -0.61% | AUD 6.47 | AUD 6.53 | AUD 6.47 | 548.73K |
| 2026-09-23 | AUD 6.53 | -1.36% | AUD 6.56 | AUD 6.58 | AUD 6.44 | 820.15K |
| 2026-09-22 | AUD 6.62 | -0.60% | AUD 6.67 | AUD 6.67 | AUD 6.59 | 817.41K |
| 2026-09-21 | AUD 6.66 | +1.37% | AUD 6.53 | AUD 6.66 | AUD 6.53 | 572.11K |
| 2026-09-18 | AUD 6.57 | +0.31% | AUD 6.62 | AUD 6.62 | AUD 6.52 | 1.56M |
| 2026-09-17 | AUD 6.55 | -0.30% | AUD 6.65 | AUD 6.65 | AUD 6.55 | 1.46M |
| 2026-09-16 | AUD 6.57 | -1.35% | AUD 6.61 | AUD 6.70 | AUD 6.56 | 659.76K |
| 2026-09-15 | AUD 6.66 | +1.68% | AUD 6.62 | AUD 6.67 | AUD 6.55 | 817.43K |
| 2026-09-14 | AUD 6.55 | +0.31% | AUD 6.49 | AUD 6.59 | AUD 6.49 | 760.69K |
| 2026-09-11 | AUD 6.53 | +1.24% | AUD 6.44 | AUD 6.56 | AUD 6.44 | 509.01K |
| 2026-09-10 | AUD 6.45 | -0.46% | AUD 6.42 | AUD 6.50 | AUD 6.42 | 606.27K |
| 2026-09-09 | AUD 6.48 | -1.07% | AUD 6.50 | AUD 6.53 | AUD 6.46 | 600.64K |
| 2026-09-08 | AUD 6.55 | -1.21% | AUD 6.70 | AUD 6.70 | AUD 6.55 | 484.56K |
| 2026-09-07 | AUD 6.63 | -0.75% | AUD 6.68 | AUD 6.68 | AUD 6.61 | 412.68K |
| 2026-09-04 | AUD 6.68 | -0.60% | AUD 6.67 | AUD 6.72 | AUD 6.62 | 729.38K |
| 2026-09-03 | AUD 6.72 | -3.59% | AUD 6.86 | AUD 6.87 | AUD 6.68 | 791.09K |
| 2026-09-02 | AUD 6.97 | +1.01% | AUD 6.86 | AUD 7.01 | AUD 6.84 | 2.13M |
| 2026-09-01 | AUD 6.90 | +1.47% | AUD 6.79 | AUD 6.90 | AUD 6.74 | 1.16M |
| 2026-08-31 | AUD 6.80 | +0.89% | AUD 6.88 | AUD 6.88 | AUD 6.74 | 1.00M |
| 2026-08-28 | AUD 6.74 | +0.30% | AUD 6.70 | AUD 6.76 | AUD 6.66 | 556.63K |
| 2026-08-27 | AUD 6.72 | -1.90% | AUD 6.84 | AUD 6.87 | AUD 6.70 | 968.64K |
| 2026-08-26 | AUD 6.85 | +0.44% | AUD 6.85 | AUD 6.93 | AUD 6.75 | 1.23M |
| 2026-08-25 | AUD 6.82 | +1.34% | AUD 6.77 | AUD 6.85 | AUD 6.67 | 3.58M |
| 2026-08-24 | AUD 6.73 | -9.05% | AUD 7.01 | AUD 7.25 | AUD 6.56 | 5.23M |
| 2026-08-21 | AUD 7.40 | +4.37% | AUD 7.09 | AUD 7.40 | AUD 7.06 | 705.66K |
| 2026-08-20 | AUD 7.09 | -5.34% | AUD 7.30 | AUD 7.34 | AUD 7.02 | 1.25M |
| 2026-08-19 | AUD 7.49 | +1.22% | AUD 7.40 | AUD 7.50 | AUD 7.37 | 551.83K |
| 2026-08-18 | AUD 7.40 | -0.54% | AUD 7.40 | AUD 7.46 | AUD 7.34 | 783.12K |
| 2026-08-17 | AUD 7.44 | +1.22% | AUD 7.35 | AUD 7.46 | AUD 7.33 | 1.47M |
| 2026-08-14 | AUD 7.35 | -0.14% | AUD 7.36 | AUD 7.41 | AUD 7.30 | 748.09K |
| 2026-08-13 | AUD 7.36 | +0.55% | AUD 7.35 | AUD 7.37 | AUD 7.23 | 790.02K |
| 2026-08-12 | AUD 7.32 | -0.95% | AUD 7.42 | AUD 7.42 | AUD 7.28 | 787.26K |
| 2026-08-11 | AUD 7.39 | -0.27% | AUD 7.40 | AUD 7.43 | AUD 7.32 | 629.69K |
| 2026-08-10 | AUD 7.41 | -1.46% | AUD 7.42 | AUD 7.48 | AUD 7.38 | 1.04M |
| 2026-08-07 | AUD 7.52 | +0.40% | AUD 7.55 | AUD 7.55 | AUD 7.47 | 567.59K |
| 2026-08-06 | AUD 7.49 | +0.27% | AUD 7.49 | AUD 7.57 | AUD 7.44 | 852.95K |
| 2026-08-05 | AUD 7.47 | -0.66% | AUD 7.35 | AUD 7.53 | AUD 7.35 | 669.82K |
| 2026-08-04 | AUD 7.52 | +0.27% | AUD 7.50 | AUD 7.58 | AUD 7.41 | 1.13M |
| 2026-08-03 | AUD 7.50 | 0.00% | AUD 7.54 | AUD 7.54 | AUD 7.43 | 908.27K |
| 2026-07-31 | AUD 7.50 | -0.40% | AUD 7.59 | AUD 7.59 | AUD 7.44 | 927.90K |
| 2026-07-30 | AUD 7.53 | -1.70% | AUD 7.66 | AUD 7.67 | AUD 7.48 | 840.48K |
| 2026-07-29 | AUD 7.66 | +1.06% | AUD 7.65 | AUD 7.73 | AUD 7.61 | 758.87K |
| 2026-07-28 | AUD 7.58 | +1.47% | AUD 7.40 | AUD 7.61 | AUD 7.40 | 1.28M |
| 2026-07-27 | AUD 7.47 | +0.13% | AUD 7.49 | AUD 7.53 | AUD 7.41 | 1.08M |
| 2026-07-24 | AUD 7.46 | -0.13% | AUD 7.48 | AUD 7.55 | AUD 7.45 | 891.42K |
| 2026-07-23 | AUD 7.47 | +1.08% | AUD 7.39 | AUD 7.53 | AUD 7.39 | 1.01M |
| 2026-07-22 | AUD 7.39 | +0.27% | AUD 7.34 | AUD 7.42 | AUD 7.32 | 919.30K |
| 2026-07-21 | AUD 7.37 | -0.94% | AUD 7.46 | AUD 7.51 | AUD 7.34 | 959.81K |
| 2026-07-20 | AUD 7.44 | +1.78% | AUD 7.33 | AUD 7.44 | AUD 7.30 | 877.14K |
| 2026-07-17 | AUD 7.31 | 0.00% | AUD 7.32 | AUD 7.41 | AUD 7.29 | 1.14M |
| 2026-07-16 | AUD 7.31 | +0.41% | AUD 7.25 | AUD 7.33 | AUD 7.24 | 1.46M |
| 2026-07-15 | AUD 7.28 | +0.14% | AUD 7.27 | AUD 7.33 | AUD 7.24 | 1.45M |
| 2026-07-14 | AUD 7.27 | -0.14% | AUD 7.21 | AUD 7.30 | AUD 7.18 | 584.68K |
| 2026-07-13 | AUD 7.28 | +0.97% | AUD 7.25 | AUD 7.30 | AUD 7.19 | 1.11M |
| 2026-07-10 | AUD 7.21 | -0.14% | AUD 7.21 | AUD 7.26 | AUD 7.11 | 1.40M |
| 2026-07-09 | AUD 7.22 | +0.28% | AUD 7.15 | AUD 7.23 | AUD 7.14 | 980.75K |
| 2026-07-08 | AUD 7.20 | +1.69% | AUD 7.11 | AUD 7.22 | AUD 7.05 | 1.67M |
| 2026-07-07 | AUD 7.08 | +0.57% | AUD 7.04 | AUD 7.09 | AUD 7.01 | 598.15K |
| 2026-07-06 | AUD 7.04 | -0.71% | AUD 7.12 | AUD 7.12 | AUD 6.97 | 643.09K |
| 2026-07-03 | AUD 7.09 | +0.71% | AUD 7.03 | AUD 7.12 | AUD 6.97 | 659.95K |
| 2026-07-02 | AUD 7.04 | +0.43% | AUD 7.01 | AUD 7.07 | AUD 6.98 | 962.83K |
| 2026-07-01 | AUD 7.01 | -0.71% | AUD 7.10 | AUD 7.10 | AUD 7.00 | 912.94K |
| 2026-06-30 | AUD 7.06 | +0.71% | AUD 7.00 | AUD 7.09 | AUD 7.00 | 1.01M |
| 2026-06-29 | AUD 7.01 | +0.14% | AUD 7.00 | AUD 7.10 | AUD 6.98 | 829.92K |
| 2026-06-26 | AUD 7.00 | 0.00% | AUD 6.93 | AUD 7.04 | AUD 6.92 | 771.15K |
| 2026-06-25 | AUD 7.00 | +1.45% | AUD 6.95 | AUD 7.07 | AUD 6.94 | 1.32M |
| 2026-06-24 | AUD 6.90 | -0.14% | AUD 6.94 | AUD 7.00 | AUD 6.90 | 1.15M |
| 2026-06-23 | AUD 6.91 | -1.00% | AUD 7.00 | AUD 7.01 | AUD 6.91 | 963.60K |
| 2026-06-22 | AUD 6.98 | +0.72% | AUD 6.91 | AUD 7.10 | AUD 6.90 | 920.69K |
| 2026-06-19 | AUD 6.93 | -0.86% | AUD 7.05 | AUD 7.12 | AUD 6.91 | 1.63M |
| 2026-06-18 | AUD 6.99 | +0.58% | AUD 6.97 | AUD 7.03 | AUD 6.92 | 1.12M |
| 2026-06-17 | AUD 6.95 | +0.14% | AUD 6.94 | AUD 6.96 | AUD 6.87 | 685.84K |
| 2026-06-16 | AUD 6.94 | +0.29% | AUD 6.89 | AUD 6.95 | AUD 6.88 | 729.34K |
| 2026-06-15 | AUD 6.92 | -1.00% | AUD 6.90 | AUD 6.97 | AUD 6.76 | 1.44M |
| 2026-06-12 | AUD 6.99 | +0.14% | AUD 7.00 | AUD 7.09 | AUD 6.95 | 562.24K |
| 2026-06-11 | AUD 6.98 | +1.31% | AUD 6.93 | AUD 6.99 | AUD 6.89 | 753.79K |
| 2026-06-10 | AUD 6.89 | +3.14% | AUD 6.80 | AUD 7.05 | AUD 6.79 | 1.28M |
| 2026-06-09 | AUD 6.68 | +1.37% | AUD 6.50 | AUD 6.76 | AUD 6.47 | 782.48K |
| 2026-06-05 | AUD 6.59 | +2.49% | AUD 6.50 | AUD 6.59 | AUD 6.44 | 617.61K |
| 2026-06-04 | AUD 6.43 | +0.47% | AUD 6.38 | AUD 6.43 | AUD 6.36 | 395.72K |
| 2026-06-03 | AUD 6.40 | -0.62% | AUD 6.40 | AUD 6.46 | AUD 6.36 | 759.70K |
| 2026-06-02 | AUD 6.44 | -0.92% | AUD 6.46 | AUD 6.46 | AUD 6.30 | 1.05M |
| 2026-06-01 | AUD 6.50 | -2.69% | AUD 6.62 | AUD 6.68 | AUD 6.46 | 836.19K |
| 2026-05-29 | AUD 6.68 | -1.62% | AUD 6.70 | AUD 6.81 | AUD 6.68 | 1.70M |
| 2026-05-28 | AUD 6.79 | -1.16% | AUD 6.88 | AUD 6.88 | AUD 6.74 | 803.47K |