nib holdings limited (ASX:NHF)
Australia
· Delayed Price · Currency is AUD 5.91
-0.14 (-2.31%)
At close: Mar 9, 2026
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.97 | 6.02 | 5.81 | 5.91 | 5.91 | -2.31% | 1,505,924 |
| Mar 6, 2026 | 6.06 | 6.11 | 6.02 | 6.05 | 6.05 | -0.49% | 742,457 |
| Mar 5, 2026 | 6.10 | 6.16 | 6.01 | 6.08 | 6.08 | -2.09% | 1,422,612 |
| Mar 4, 2026 | 6.32 | 6.35 | 6.20 | 6.21 | 6.08 | -1.90% | 1,187,175 |
| Mar 3, 2026 | 6.36 | 6.43 | 6.30 | 6.33 | 6.20 | -1.25% | 1,079,491 |
| Mar 2, 2026 | 6.36 | 6.47 | 6.32 | 6.41 | 6.28 | - | 651,820 |
| Feb 27, 2026 | 6.39 | 6.44 | 6.34 | 6.41 | 6.28 | 0.47% | 1,181,632 |
| Feb 26, 2026 | 6.38 | 6.40 | 6.29 | 6.38 | 6.25 | 1.75% | 916,899 |
| Feb 25, 2026 | 6.35 | 6.42 | 6.20 | 6.27 | 6.14 | -1.42% | 1,019,108 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.21 | 6.36 | 6.23 | -2.45% | 2,028,608 |
| Feb 23, 2026 | 6.51 | 6.82 | 6.39 | 6.52 | 6.38 | -0.15% | 1,156,336 |
| Feb 20, 2026 | 6.52 | 6.58 | 6.48 | 6.53 | 6.39 | -0.46% | 658,213 |
| Feb 19, 2026 | 6.65 | 6.67 | 6.51 | 6.56 | 6.42 | -2.09% | 2,625,040 |
| Feb 18, 2026 | 6.50 | 6.82 | 6.46 | 6.70 | 6.56 | 5.02% | 2,221,857 |
| Feb 17, 2026 | 6.38 | 6.40 | 6.34 | 6.38 | 6.25 | - | 584,334 |
| Feb 16, 2026 | 6.38 | 6.42 | 6.34 | 6.38 | 6.25 | - | 814,195 |
| Feb 13, 2026 | 6.38 | 6.47 | 6.36 | 6.38 | 6.25 | - | 1,812,381 |
| Feb 12, 2026 | 6.50 | 6.53 | 6.36 | 6.38 | 6.25 | -2.45% | 506,504 |
| Feb 11, 2026 | 6.50 | 6.54 | 6.41 | 6.54 | 6.40 | 0.93% | 326,967 |
| Feb 10, 2026 | 6.45 | 6.56 | 6.45 | 6.48 | 6.34 | -1.22% | 884,514 |
| Feb 9, 2026 | 6.41 | 6.59 | 6.41 | 6.56 | 6.42 | 1.55% | 527,801 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.43 | 6.46 | 6.32 | -2.71% | 692,250 |
| Feb 5, 2026 | 6.62 | 6.67 | 6.56 | 6.64 | 6.50 | 0.76% | 500,866 |
| Feb 4, 2026 | 6.66 | 6.66 | 6.55 | 6.59 | 6.45 | -1.93% | 641,060 |
| Feb 3, 2026 | 6.82 | 6.82 | 6.67 | 6.72 | 6.58 | -0.88% | 792,998 |
| Feb 2, 2026 | 6.67 | 6.78 | 6.67 | 6.78 | 6.64 | 0.74% | 682,626 |
| Jan 30, 2026 | 6.68 | 6.76 | 6.67 | 6.73 | 6.59 | 0.90% | 1,406,699 |
| Jan 29, 2026 | 6.62 | 6.70 | 6.58 | 6.67 | 6.53 | 0.91% | 618,986 |
| Jan 28, 2026 | 6.68 | 6.69 | 6.58 | 6.61 | 6.47 | -0.60% | 382,654 |
| Jan 27, 2026 | 6.60 | 6.75 | 6.58 | 6.65 | 6.51 | 0.45% | 476,438 |
| Jan 23, 2026 | 6.60 | 6.66 | 6.60 | 6.62 | 6.48 | -0.45% | 905,049 |
| Jan 22, 2026 | 6.71 | 6.71 | 6.63 | 6.65 | 6.51 | - | 404,374 |
| Jan 21, 2026 | 6.57 | 6.68 | 6.49 | 6.65 | 6.51 | -0.15% | 1,061,600 |
| Jan 20, 2026 | 6.61 | 6.67 | 6.57 | 6.66 | 6.52 | 0.60% | 840,663 |
| Jan 19, 2026 | 6.65 | 6.71 | 6.62 | 6.62 | 6.48 | -0.60% | 467,330 |
| Jan 16, 2026 | 6.71 | 6.73 | 6.65 | 6.66 | 6.52 | -0.30% | 607,537 |
| Jan 15, 2026 | 6.74 | 6.74 | 6.62 | 6.68 | 6.54 | -0.89% | 996,869 |
| Jan 14, 2026 | 6.71 | 6.76 | 6.68 | 6.74 | 6.60 | -0.30% | 562,228 |
| Jan 13, 2026 | 6.70 | 6.82 | 6.70 | 6.76 | 6.62 | 0.30% | 536,028 |
| Jan 12, 2026 | 6.85 | 6.91 | 6.67 | 6.74 | 6.60 | -1.75% | 920,058 |
| Jan 9, 2026 | 6.84 | 6.89 | 6.82 | 6.86 | 6.72 | 0.88% | 572,553 |
| Jan 8, 2026 | 6.73 | 6.80 | 6.68 | 6.80 | 6.66 | 1.49% | 607,926 |
| Jan 7, 2026 | 6.68 | 6.79 | 6.64 | 6.70 | 6.56 | 0.75% | 916,981 |
| Jan 6, 2026 | 6.72 | 6.75 | 6.62 | 6.65 | 6.51 | -1.19% | 605,135 |
| Jan 5, 2026 | 6.85 | 6.85 | 6.73 | 6.73 | 6.59 | -2.04% | 474,599 |
| Jan 2, 2026 | 6.81 | 6.88 | 6.81 | 6.87 | 6.73 | 0.15% | 312,104 |
| Dec 31, 2025 | 6.85 | 6.90 | 6.82 | 6.86 | 6.72 | -0.72% | 266,518 |
| Dec 30, 2025 | 6.86 | 6.95 | 6.84 | 6.91 | 6.77 | 1.02% | 277,862 |
| Dec 29, 2025 | 6.82 | 6.88 | 6.81 | 6.84 | 6.70 | -0.58% | 476,989 |
| Dec 24, 2025 | 6.89 | 6.93 | 6.83 | 6.88 | 6.74 | -1.01% | 273,130 |
| Dec 23, 2025 | 6.90 | 7.01 | 6.82 | 6.95 | 6.80 | -0.29% | 828,500 |
| Dec 22, 2025 | 6.91 | 6.99 | 6.91 | 6.97 | 6.82 | 0.14% | 389,501 |
| Dec 19, 2025 | 6.96 | 6.99 | 6.91 | 6.96 | 6.81 | 0.87% | 1,331,519 |
| Dec 18, 2025 | 6.88 | 6.98 | 6.84 | 6.90 | 6.76 | -0.14% | 1,264,610 |
| Dec 17, 2025 | 6.95 | 6.95 | 6.83 | 6.91 | 6.77 | -0.14% | 806,198 |
| Dec 16, 2025 | 6.89 | 6.96 | 6.87 | 6.92 | 6.78 | -0.43% | 675,832 |
| Dec 15, 2025 | 6.88 | 7.03 | 6.88 | 6.95 | 6.80 | 0.72% | 975,837 |
| Dec 12, 2025 | 6.91 | 6.99 | 6.88 | 6.90 | 6.76 | 1.17% | 873,406 |
| Dec 11, 2025 | 6.80 | 6.89 | 6.79 | 6.82 | 6.68 | 0.59% | 715,829 |
| Dec 10, 2025 | 6.79 | 6.80 | 6.71 | 6.78 | 6.64 | 0.30% | 942,212 |
| Dec 9, 2025 | 6.70 | 6.82 | 6.70 | 6.76 | 6.62 | 0.90% | 1,053,441 |
| Dec 8, 2025 | 6.66 | 6.76 | 6.66 | 6.70 | 6.56 | -0.30% | 773,822 |
| Dec 5, 2025 | 6.82 | 6.85 | 6.68 | 6.72 | 6.58 | -2.33% | 1,047,107 |
| Dec 4, 2025 | 6.99 | 7.11 | 6.81 | 6.88 | 6.74 | -1.99% | 1,000,671 |
| Dec 3, 2025 | 7.11 | 7.20 | 6.99 | 7.02 | 6.87 | -1.96% | 843,462 |
| Dec 2, 2025 | 7.10 | 7.24 | 7.10 | 7.16 | 7.01 | -0.97% | 641,304 |
| Dec 1, 2025 | 7.10 | 7.23 | 7.10 | 7.23 | 7.08 | 0.84% | 585,594 |
| Nov 28, 2025 | 7.14 | 7.17 | 7.11 | 7.17 | 7.02 | -0.14% | 428,497 |
| Nov 27, 2025 | 7.25 | 7.25 | 7.10 | 7.18 | 7.03 | -0.14% | 618,355 |
| Nov 26, 2025 | 7.18 | 7.25 | 7.16 | 7.19 | 7.04 | 1.41% | 582,825 |
| Nov 25, 2025 | 7.08 | 7.13 | 7.03 | 7.09 | 6.94 | -0.70% | 432,773 |
| Nov 24, 2025 | 7.16 | 7.19 | 7.09 | 7.14 | 6.99 | 0.99% | 1,217,721 |
| Nov 21, 2025 | 7.25 | 7.25 | 7.07 | 7.07 | 6.92 | -2.48% | 733,523 |
| Nov 20, 2025 | 7.23 | 7.37 | 7.21 | 7.25 | 7.10 | -0.68% | 635,310 |
| Nov 19, 2025 | 7.36 | 7.42 | 7.26 | 7.30 | 7.15 | -1.88% | 576,540 |
| Nov 18, 2025 | 7.50 | 7.53 | 7.37 | 7.44 | 7.28 | -0.27% | 578,097 |
| Nov 17, 2025 | 7.38 | 7.52 | 7.38 | 7.46 | 7.30 | 0.27% | 625,032 |
| Nov 14, 2025 | 7.46 | 7.47 | 7.37 | 7.44 | 7.28 | 0.54% | 670,645 |
| Nov 13, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.25 | -1.99% | 518,681 |
| Nov 12, 2025 | 7.48 | 7.57 | 7.41 | 7.55 | 7.39 | 1.62% | 497,376 |
| Nov 11, 2025 | 7.46 | 7.47 | 7.38 | 7.43 | 7.27 | -0.13% | 378,301 |
| Nov 10, 2025 | 7.45 | 7.49 | 7.40 | 7.44 | 7.28 | -0.67% | 379,715 |
| Nov 7, 2025 | 7.55 | 7.64 | 7.47 | 7.49 | 7.33 | -0.66% | 869,773 |
| Nov 6, 2025 | 7.42 | 7.66 | 7.42 | 7.54 | 7.38 | 2.59% | 1,228,793 |
| Nov 5, 2025 | 7.29 | 7.37 | 7.28 | 7.35 | 7.20 | 1.10% | 499,168 |
| Nov 4, 2025 | 7.37 | 7.39 | 7.24 | 7.27 | 7.12 | -1.76% | 465,056 |
| Nov 3, 2025 | 7.51 | 7.52 | 7.32 | 7.40 | 7.25 | -1.86% | 467,713 |
| Oct 31, 2025 | 7.55 | 7.60 | 7.48 | 7.54 | 7.38 | - | 715,293 |
| Oct 30, 2025 | 7.42 | 7.56 | 7.39 | 7.54 | 7.38 | 1.21% | 690,208 |
| Oct 29, 2025 | 7.40 | 7.57 | 7.40 | 7.45 | 7.29 | -0.27% | 730,343 |
| Oct 28, 2025 | 7.44 | 7.50 | 7.39 | 7.47 | 7.31 | 1.08% | 369,973 |
| Oct 27, 2025 | 7.33 | 7.42 | 7.29 | 7.39 | 7.24 | 1.09% | 778,378 |
| Oct 24, 2025 | 7.39 | 7.40 | 7.27 | 7.31 | 7.16 | -1.08% | 566,281 |
| Oct 23, 2025 | 7.26 | 7.44 | 7.26 | 7.39 | 7.24 | 1.23% | 521,782 |
| Oct 22, 2025 | 7.30 | 7.31 | 7.22 | 7.30 | 7.15 | -0.41% | 476,384 |
| Oct 21, 2025 | 7.32 | 7.37 | 7.26 | 7.33 | 7.18 | 0.96% | 372,748 |
| Oct 20, 2025 | 7.24 | 7.42 | 7.22 | 7.26 | 7.11 | -0.14% | 639,774 |
| Oct 17, 2025 | 7.39 | 7.42 | 7.23 | 7.27 | 7.12 | -2.81% | 345,872 |
| Oct 16, 2025 | 7.38 | 7.48 | 7.22 | 7.48 | 7.32 | 1.22% | 638,403 |
| Oct 15, 2025 | 7.38 | 7.48 | 7.33 | 7.39 | 7.24 | 0.14% | 630,907 |