Skip to main content
Nick Scali Limited (ASX:NCK)
Australia flag Australia · Delayed Price · Currency is AUD
16.97
-0.21 (-1.22%)
At close: Mar 9, 2026

Nick Scali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.6917.0316.2616.9716.97-1.22%455,471
Mar 6, 202616.8117.2716.8017.1817.180.17%381,625
Mar 5, 202617.1017.3116.8317.1517.151.60%389,552
Mar 4, 202617.1217.4116.6916.8816.88-2.09%783,604
Mar 3, 202617.6017.8417.0117.2417.24-3.96%595,770
Mar 2, 202618.2518.6317.3817.9517.95-3.75%354,910
Feb 27, 202619.1619.4718.3218.6518.260.27%373,690
Feb 26, 202618.5018.6218.2318.6018.212.03%330,501
Feb 25, 202618.0218.3517.8318.2317.851.17%330,580
Feb 24, 202618.3618.5717.9118.0217.64-2.22%560,582
Feb 23, 202618.8418.8418.3218.4318.04-1.50%351,760
Feb 20, 202619.5019.5018.6218.7118.32-4.05%424,662
Feb 19, 202619.6519.7118.7519.5019.09-0.10%510,165
Feb 18, 202618.8619.5518.5719.5219.113.50%648,430
Feb 17, 202618.5019.4218.1218.8618.472.33%821,580
Feb 16, 202618.2518.5717.0518.4318.04-0.27%1,882,752
Feb 13, 202619.9722.8818.4818.4818.09-22.32%2,458,268
Feb 12, 202624.8424.8423.4623.7923.29-3.76%529,165
Feb 11, 202624.0024.7224.0024.7224.201.94%288,609
Feb 10, 202624.4924.5524.0224.2523.740.58%442,068
Feb 9, 202624.2024.2423.7224.1123.611.86%281,033
Feb 6, 202624.1024.5323.5523.6723.18-3.03%201,664
Feb 5, 202623.9924.5623.7324.4123.902.31%520,165
Feb 4, 202624.9624.9623.7523.8623.36-4.41%340,390
Feb 3, 202625.0525.1924.8924.9624.440.69%105,002
Feb 2, 202624.6625.3824.6624.7924.270.94%274,959
Jan 30, 202625.3125.5024.4124.5624.05-2.31%231,353
Jan 29, 202625.1725.1924.6125.1424.61-0.04%185,219
Jan 28, 202625.7225.9224.7325.1524.62-2.22%246,173
Jan 27, 202625.6926.0825.5825.7225.180.47%313,051
Jan 23, 202625.2825.8025.1625.6025.06-0.08%217,096
Jan 22, 202625.5725.8725.4025.6225.081.47%194,534
Jan 21, 202625.3025.4025.0425.2524.72-0.39%255,656
Jan 20, 202625.4025.7725.1325.3524.82-0.90%197,105
Jan 19, 202625.6025.8925.5225.5825.050.27%255,935
Jan 16, 202625.5125.9625.2825.5124.980.31%293,281
Jan 15, 202624.8025.6724.8025.4324.902.54%274,762
Jan 14, 202624.5524.9324.5524.8024.281.02%156,263
Jan 13, 202624.5325.0924.5124.5524.040.20%236,665
Jan 12, 202623.8524.5023.8524.5023.992.81%193,646
Jan 9, 202623.7624.0523.5023.8323.330.59%112,688
Jan 8, 202623.3823.6923.1423.6923.191.46%274,639
Jan 7, 202623.4023.7223.1923.3522.86-0.17%235,025
Jan 6, 202624.0024.1723.3923.3922.90-0.59%244,642
Jan 5, 202623.8024.0023.5323.5323.04-0.30%199,625
Jan 2, 202623.5123.6623.3723.6023.110.13%83,264
Dec 31, 202523.7623.7623.3223.5723.080.17%129,920
Dec 30, 202523.7023.7023.4323.5323.040.34%122,661
Dec 29, 202524.0324.0323.4523.4522.96-2.45%149,275
Dec 24, 202523.6824.0423.4724.0423.540.54%117,984
Dec 23, 202523.5024.4723.4523.9123.412.84%825,127
Dec 22, 202521.2024.0120.8423.2522.769.88%636,425
Dec 19, 202521.3021.6321.0721.1620.721.39%758,904
Dec 18, 202520.8920.9420.4720.8720.43-0.05%399,254
Dec 17, 202521.4721.5620.7820.8820.44-3.47%483,453
Dec 16, 202521.0021.7121.0021.6321.180.65%369,069
Dec 15, 202521.1021.5720.1221.4921.04-0.56%383,789
Dec 12, 202522.0222.6021.4921.6121.16-0.96%385,299
Dec 11, 202522.5122.7421.7321.8221.36-2.72%277,021
Dec 10, 202522.7723.0322.3722.4321.96-1.32%110,400
Dec 9, 202522.6423.8622.6422.7322.25-0.57%313,135
Dec 8, 202522.5022.9422.2822.8622.38-1.38%360,242
Dec 5, 202524.0224.2823.1823.1822.70-3.98%364,319
Dec 4, 202524.0924.3523.7224.1423.64-0.21%413,279
Dec 3, 202523.5824.2123.5824.1923.682.80%332,757
Dec 2, 202522.7023.5922.7023.5323.041.55%140,247
Dec 1, 202523.5024.0022.9823.1722.69-2.97%158,736
Nov 28, 202523.4024.0923.2723.8823.382.14%152,417
Nov 27, 202523.7623.7623.2123.3822.89-0.13%246,002
Nov 26, 202523.8824.1023.2923.4122.920.17%262,472
Nov 25, 202523.2323.8023.2223.3722.880.52%182,504
Nov 24, 202522.8423.2522.8323.2522.762.51%299,632
Nov 21, 202522.7722.7722.3122.6822.21-1.65%214,147
Nov 20, 202522.8023.0622.6623.0622.582.22%261,661
Nov 19, 202522.5922.9522.4222.5622.09-0.62%231,521
Nov 18, 202523.0023.0222.6022.7022.23-1.30%137,827
Nov 17, 202522.9623.1522.4523.0022.52-0.82%332,190
Nov 14, 202523.2523.9423.1623.1922.71-1.86%239,047
Nov 13, 202524.0524.2223.4123.6323.14-2.07%292,473
Nov 12, 202524.2924.4023.7524.1323.630.58%262,076
Nov 11, 202524.3624.4023.8523.9923.49-0.50%308,237
Nov 10, 202524.0824.3823.5724.1123.610.12%441,837
Nov 7, 202524.9224.9424.0424.0823.58-3.45%525,828
Nov 6, 202525.2525.4224.8024.9424.42-1.19%301,337
Nov 5, 202525.1625.4324.8525.2424.710.32%303,209
Nov 4, 202525.6625.6624.9325.1624.63-0.20%202,294
Nov 3, 202525.8025.8024.9925.2124.68-0.83%312,858
Oct 31, 202525.8625.9825.3025.4224.89-0.86%395,127
Oct 30, 202525.5825.7324.8025.6425.101.14%494,582
Oct 29, 202523.4925.4723.4025.3524.8212.72%568,354
Oct 28, 202522.4022.8022.3722.4922.020.40%273,025
Oct 27, 202522.4122.9422.3422.4021.930.22%426,941
Oct 24, 202522.6522.6521.9722.3521.880.59%284,980
Oct 23, 202521.8822.3321.6522.2221.761.55%181,905
Oct 22, 202522.1222.2521.8121.8821.42-0.91%378,691
Oct 21, 202522.2622.4222.0222.0821.62-0.32%275,753
Oct 20, 202522.5022.5022.0922.1521.690.05%243,444
Oct 17, 202522.3022.6622.0822.1421.68-1.82%260,394
Oct 16, 202522.9022.9022.5022.5522.08-0.70%221,544
Oct 15, 202522.9923.0422.6522.7122.24-0.09%181,510