Nick Scali Limited (ASX:NCK)
Australia
· Delayed Price · Currency is AUD 23.18
-0.96 (-3.98%)
At close: Dec 5, 2025
Nick Scali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.02 | 24.28 | 23.18 | 23.18 | 23.18 | -3.98% | 364,319 |
| Dec 4, 2025 | 24.09 | 24.35 | 23.72 | 24.14 | 24.14 | -0.21% | 413,279 |
| Dec 3, 2025 | 23.58 | 24.21 | 23.58 | 24.19 | 24.19 | 2.80% | 332,757 |
| Dec 2, 2025 | 22.70 | 23.59 | 22.70 | 23.53 | 23.53 | 1.55% | 140,247 |
| Dec 1, 2025 | 23.50 | 24.00 | 22.98 | 23.17 | 23.17 | -2.97% | 158,736 |
| Nov 28, 2025 | 23.40 | 24.09 | 23.27 | 23.88 | 23.88 | 2.14% | 152,417 |
| Nov 27, 2025 | 23.76 | 23.76 | 23.21 | 23.38 | 23.38 | -0.13% | 246,002 |
| Nov 26, 2025 | 23.88 | 24.10 | 23.29 | 23.41 | 23.41 | 0.17% | 262,472 |
| Nov 25, 2025 | 23.23 | 23.80 | 23.22 | 23.37 | 23.37 | 0.52% | 177,887 |
| Nov 24, 2025 | 22.84 | 23.25 | 22.83 | 23.25 | 23.25 | 2.51% | 299,632 |
| Nov 21, 2025 | 22.77 | 22.77 | 22.31 | 22.68 | 22.68 | -1.65% | 214,147 |
| Nov 20, 2025 | 22.80 | 23.06 | 22.66 | 23.06 | 23.06 | 2.22% | 261,661 |
| Nov 19, 2025 | 22.59 | 22.95 | 22.42 | 22.56 | 22.56 | -0.62% | 231,521 |
| Nov 18, 2025 | 23.00 | 23.02 | 22.60 | 22.70 | 22.70 | -1.30% | 137,827 |
| Nov 17, 2025 | 22.96 | 23.15 | 22.45 | 23.00 | 23.00 | -0.82% | 332,190 |
| Nov 14, 2025 | 23.25 | 23.94 | 23.16 | 23.19 | 23.19 | -1.86% | 239,047 |
| Nov 13, 2025 | 24.05 | 24.22 | 23.41 | 23.63 | 23.63 | -2.07% | 292,473 |
| Nov 12, 2025 | 24.29 | 24.40 | 23.75 | 24.13 | 24.13 | 0.58% | 262,076 |
| Nov 11, 2025 | 24.36 | 24.40 | 23.85 | 23.99 | 23.99 | -0.50% | 308,237 |
| Nov 10, 2025 | 24.08 | 24.38 | 23.57 | 24.11 | 24.11 | 0.12% | 441,837 |
| Nov 7, 2025 | 24.92 | 24.94 | 24.04 | 24.08 | 24.08 | -3.45% | 525,828 |
| Nov 6, 2025 | 25.25 | 25.42 | 24.80 | 24.94 | 24.94 | -1.19% | 301,337 |
| Nov 5, 2025 | 25.16 | 25.43 | 24.85 | 25.24 | 25.24 | 0.32% | 303,209 |
| Nov 4, 2025 | 25.66 | 25.66 | 24.93 | 25.16 | 25.16 | -0.20% | 202,294 |
| Nov 3, 2025 | 25.80 | 25.80 | 24.99 | 25.21 | 25.21 | -0.83% | 312,858 |
| Oct 31, 2025 | 25.86 | 25.98 | 25.30 | 25.42 | 25.42 | -0.86% | 395,127 |
| Oct 30, 2025 | 25.58 | 25.73 | 24.80 | 25.64 | 25.64 | 1.14% | 494,582 |
| Oct 29, 2025 | 23.49 | 25.47 | 23.40 | 25.35 | 25.35 | 12.72% | 568,354 |
| Oct 28, 2025 | 22.40 | 22.80 | 22.37 | 22.49 | 22.49 | 0.40% | 273,025 |
| Oct 27, 2025 | 22.41 | 22.94 | 22.34 | 22.40 | 22.40 | 0.22% | 426,941 |
| Oct 24, 2025 | 22.65 | 22.65 | 21.97 | 22.35 | 22.35 | 0.59% | 284,980 |
| Oct 23, 2025 | 21.88 | 22.33 | 21.65 | 22.22 | 22.22 | 1.55% | 181,905 |
| Oct 22, 2025 | 22.12 | 22.25 | 21.81 | 21.88 | 21.88 | -0.91% | 378,691 |
| Oct 21, 2025 | 22.26 | 22.42 | 22.02 | 22.08 | 22.08 | -0.32% | 275,753 |
| Oct 20, 2025 | 22.50 | 22.50 | 22.09 | 22.15 | 22.15 | 0.05% | 243,444 |
| Oct 17, 2025 | 22.30 | 22.66 | 22.08 | 22.14 | 22.14 | -1.82% | 260,394 |
| Oct 16, 2025 | 22.90 | 22.90 | 22.50 | 22.55 | 22.55 | -0.70% | 221,544 |
| Oct 15, 2025 | 22.99 | 23.04 | 22.65 | 22.71 | 22.71 | -0.09% | 181,510 |
| Oct 14, 2025 | 22.72 | 23.08 | 22.34 | 22.73 | 22.73 | -0.04% | 270,018 |
| Oct 13, 2025 | 22.66 | 22.97 | 22.41 | 22.74 | 22.74 | -0.18% | 411,041 |
| Oct 10, 2025 | 22.30 | 22.82 | 22.30 | 22.78 | 22.78 | 2.11% | 146,974 |
| Oct 9, 2025 | 22.45 | 22.50 | 22.14 | 22.31 | 22.31 | 0.59% | 247,769 |
| Oct 8, 2025 | 22.10 | 22.23 | 21.72 | 22.18 | 22.18 | - | 268,128 |
| Oct 7, 2025 | 22.86 | 23.06 | 22.05 | 22.18 | 22.18 | -2.89% | 731,738 |
| Oct 6, 2025 | 23.30 | 23.30 | 22.81 | 22.84 | 22.84 | -1.25% | 87,133 |
| Oct 3, 2025 | 22.86 | 23.17 | 22.78 | 23.13 | 23.13 | 0.83% | 160,091 |
| Oct 2, 2025 | 22.91 | 23.13 | 22.80 | 22.94 | 22.94 | 0.48% | 170,618 |
| Oct 1, 2025 | 22.97 | 22.97 | 22.68 | 22.83 | 22.83 | -2.27% | 229,681 |
| Sep 30, 2025 | 23.24 | 23.44 | 23.10 | 23.36 | 23.03 | 0.30% | 670,079 |
| Sep 29, 2025 | 23.40 | 23.86 | 23.21 | 23.29 | 22.96 | -0.21% | 113,090 |