Skip to main content
Nick Scali Limited (ASX:NCK)
Australia flag Australia · Delayed Price · Currency is AUD
14.95
+0.04 (0.27%)
Apr 29, 2026, 3:00 PM AEST

Nick Scali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7015.1214.6815.11-1.34%132,320
Apr 28, 202614.8215.0214.6314.9114.91-1.06%506,140
Apr 27, 202614.8215.1914.8115.0715.070.94%417,996
Apr 24, 202615.2015.2714.7214.9314.93-1.65%782,002
Apr 23, 202615.0715.5114.9815.1815.18-0.72%1,469,131
Apr 22, 202615.6515.7515.2815.2915.29-3.59%456,629
Apr 21, 202615.9816.0115.7115.8615.860.70%237,282
Apr 20, 202615.3715.8715.3115.7515.750.77%254,456
Apr 17, 202615.7715.9115.5915.6315.63-0.95%649,303
Apr 16, 202616.1416.3015.5315.7815.780.70%956,501
Apr 15, 202616.3016.3515.6715.6715.67-1.45%337,598
Apr 14, 202616.4716.4715.8315.9015.900.44%256,764
Apr 13, 202616.0016.1215.6515.8315.83-2.22%434,541
Apr 10, 202616.1116.3315.8916.1916.190.87%195,999
Apr 9, 202616.1616.3216.0516.0516.05-3.14%254,782
Apr 8, 202616.1616.6716.1116.5716.575.01%330,036
Apr 7, 202616.0116.2115.6115.7815.781.54%256,525
Apr 2, 202616.0616.2515.4315.5415.54-4.31%937,176
Apr 1, 202616.0516.3615.8316.2416.243.57%274,844
Mar 31, 202615.3015.8415.0915.6815.682.55%451,916
Mar 30, 202615.5015.5115.2115.2915.29-3.04%1,233,159
Mar 27, 202615.8715.9115.6215.7715.77-0.94%259,001
Mar 26, 202616.0216.1415.7615.9215.92-0.56%180,405
Mar 25, 202615.6716.0815.5416.0116.013.02%1,191,238
Mar 24, 202616.6516.6515.2915.5415.54-0.19%315,019
Mar 23, 202614.9815.6314.8015.5715.570.65%312,722
Mar 20, 202615.6815.8215.3315.4715.47-0.39%640,618
Mar 19, 202615.5415.7815.4915.5315.53-1.83%439,154
Mar 18, 202615.6915.9215.5515.8215.820.51%615,177
Mar 17, 202615.8716.0315.5415.7415.74-0.82%309,603
Mar 16, 202615.8916.1215.6515.8715.87-0.50%321,201
Mar 13, 202616.0016.2515.8215.9515.95-1.12%519,808
Mar 12, 202616.9217.0615.9416.1316.13-4.56%536,457
Mar 11, 202617.4017.4416.8416.9016.90-2.87%382,332
Mar 10, 202617.5017.8217.2017.4017.402.53%406,602
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