nib holdings limited (ASX:NHF)
Australia
· Delayed Price · Currency is AUD 7.42
+0.07 (0.95%)
Sep 26, 2025, 4:10 PM AEST
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.38 | 7.42 | 7.33 | 7.42 | 7.42 | 0.95% | 415,537 |
| Sep 25, 2025 | 7.40 | 7.41 | 7.33 | 7.35 | 7.35 | -1.47% | 455,863 |
| Sep 24, 2025 | 7.44 | 7.47 | 7.39 | 7.46 | 7.46 | -0.40% | 453,954 |
| Sep 23, 2025 | 7.43 | 7.54 | 7.36 | 7.49 | 7.49 | -0.27% | 527,306 |
| Sep 22, 2025 | 7.47 | 7.58 | 7.47 | 7.51 | 7.51 | -1.44% | 590,151 |
| Sep 19, 2025 | 7.52 | 7.62 | 7.50 | 7.62 | 7.62 | 1.87% | 2,696,823 |
| Sep 18, 2025 | 7.59 | 7.59 | 7.44 | 7.48 | 7.48 | -1.19% | 584,556 |
| Sep 17, 2025 | 7.54 | 7.60 | 7.51 | 7.57 | 7.57 | -0.13% | 804,445 |
| Sep 16, 2025 | 7.60 | 7.63 | 7.50 | 7.58 | 7.58 | -0.13% | 378,701 |
| Sep 15, 2025 | 7.53 | 7.60 | 7.47 | 7.59 | 7.59 | 0.80% | 929,895 |
| Sep 12, 2025 | 7.50 | 7.57 | 7.47 | 7.53 | 7.53 | 0.94% | 557,114 |
| Sep 11, 2025 | 7.43 | 7.50 | 7.36 | 7.46 | 7.46 | 0.27% | 521,835 |
| Sep 10, 2025 | 7.31 | 7.44 | 7.29 | 7.44 | 7.44 | 1.78% | 851,707 |
| Sep 9, 2025 | 7.31 | 7.33 | 7.29 | 7.31 | 7.31 | - | 571,508 |
| Sep 8, 2025 | 7.30 | 7.35 | 7.23 | 7.31 | 7.31 | -0.81% | 738,664 |
| Sep 5, 2025 | 7.40 | 7.40 | 7.31 | 7.37 | 7.37 | 0.55% | 1,160,363 |
| Sep 4, 2025 | 7.42 | 7.44 | 7.28 | 7.33 | 7.33 | -1.74% | 1,047,355 |
| Sep 3, 2025 | 7.49 | 7.54 | 7.42 | 7.46 | 7.30 | -1.06% | 816,293 |
| Sep 2, 2025 | 7.58 | 7.61 | 7.50 | 7.54 | 7.38 | -1.18% | 789,231 |
| Sep 1, 2025 | 7.63 | 7.73 | 7.58 | 7.63 | 7.47 | -0.65% | 892,037 |
| Aug 29, 2025 | 7.46 | 7.75 | 7.40 | 7.68 | 7.52 | 2.95% | 2,150,708 |
| Aug 28, 2025 | 7.55 | 7.70 | 7.37 | 7.46 | 7.30 | -1.06% | 783,717 |
| Aug 27, 2025 | 7.62 | 7.88 | 7.48 | 7.54 | 7.38 | -0.26% | 837,950 |
| Aug 26, 2025 | 7.89 | 7.98 | 7.54 | 7.56 | 7.40 | -4.55% | 2,081,304 |
| Aug 25, 2025 | 7.92 | 8.26 | 7.83 | 7.92 | 7.75 | 2.72% | 1,796,069 |
| Aug 22, 2025 | 7.70 | 7.74 | 7.65 | 7.71 | 7.54 | 0.13% | 739,140 |
| Aug 21, 2025 | 7.63 | 7.77 | 7.62 | 7.70 | 7.53 | 1.72% | 910,481 |
| Aug 20, 2025 | 7.55 | 7.63 | 7.53 | 7.57 | 7.41 | 0.66% | 2,194,989 |
| Aug 19, 2025 | 7.58 | 7.61 | 7.51 | 7.52 | 7.36 | -1.05% | 789,809 |
| Aug 18, 2025 | 7.64 | 7.68 | 7.58 | 7.60 | 7.44 | -0.78% | 566,644 |
| Aug 15, 2025 | 7.54 | 7.67 | 7.54 | 7.66 | 7.50 | 1.32% | 525,891 |
| Aug 14, 2025 | 7.60 | 7.63 | 7.53 | 7.56 | 7.40 | -0.40% | 624,392 |
| Aug 13, 2025 | 7.69 | 7.69 | 7.52 | 7.59 | 7.43 | -0.39% | 592,125 |
| Aug 12, 2025 | 7.53 | 7.62 | 7.51 | 7.62 | 7.46 | 0.66% | 598,216 |
| Aug 11, 2025 | 7.55 | 7.61 | 7.55 | 7.57 | 7.41 | -0.79% | 1,403,593 |
| Aug 8, 2025 | 7.63 | 7.65 | 7.54 | 7.63 | 7.47 | 0.39% | 632,457 |
| Aug 7, 2025 | 7.54 | 7.62 | 7.52 | 7.60 | 7.44 | 1.20% | 629,708 |
| Aug 6, 2025 | 7.50 | 7.51 | 7.43 | 7.51 | 7.35 | -0.27% | 615,270 |
| Aug 5, 2025 | 7.47 | 7.54 | 7.36 | 7.53 | 7.37 | 1.89% | 739,089 |
| Aug 4, 2025 | 7.35 | 7.44 | 7.34 | 7.39 | 7.23 | - | 400,121 |
| Aug 1, 2025 | 7.42 | 7.44 | 7.34 | 7.39 | 7.23 | -0.27% | 564,463 |
| Jul 31, 2025 | 7.34 | 7.45 | 7.29 | 7.41 | 7.25 | 1.09% | 810,026 |
| Jul 30, 2025 | 7.24 | 7.35 | 7.24 | 7.33 | 7.17 | 0.27% | 502,587 |
| Jul 29, 2025 | 7.24 | 7.31 | 7.21 | 7.31 | 7.15 | 0.14% | 560,062 |
| Jul 28, 2025 | 7.31 | 7.35 | 7.26 | 7.30 | 7.14 | -0.27% | 498,653 |
| Jul 25, 2025 | 7.25 | 7.35 | 7.25 | 7.32 | 7.16 | 0.14% | 393,476 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.22 | 7.31 | 7.15 | - | 685,864 |
| Jul 23, 2025 | 7.32 | 7.37 | 7.28 | 7.31 | 7.15 | - | 640,866 |
| Jul 22, 2025 | 7.32 | 7.33 | 7.24 | 7.31 | 7.15 | - | 533,842 |
| Jul 21, 2025 | 7.33 | 7.34 | 7.26 | 7.31 | 7.15 | -0.41% | 853,124 |