nib holdings limited (ASX:NHF)
Australia
· Delayed Price · Currency is AUD 6.72
-0.16 (-2.33%)
At close: Dec 5, 2025
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.82 | 6.85 | 6.68 | 6.72 | 6.72 | -2.33% | 1,047,107 |
| Dec 4, 2025 | 6.99 | 7.11 | 6.81 | 6.88 | 6.88 | -1.99% | 852,646 |
| Dec 3, 2025 | 7.11 | 7.20 | 6.99 | 7.02 | 7.02 | -1.96% | 843,462 |
| Dec 2, 2025 | 7.10 | 7.24 | 7.10 | 7.16 | 7.16 | -0.97% | 641,304 |
| Dec 1, 2025 | 7.10 | 7.23 | 7.10 | 7.23 | 7.23 | 0.84% | 585,594 |
| Nov 28, 2025 | 7.14 | 7.17 | 7.11 | 7.17 | 7.17 | -0.14% | 428,497 |
| Nov 27, 2025 | 7.25 | 7.25 | 7.10 | 7.18 | 7.18 | -0.14% | 618,355 |
| Nov 26, 2025 | 7.18 | 7.25 | 7.16 | 7.19 | 7.19 | 1.41% | 582,825 |
| Nov 25, 2025 | 7.08 | 7.13 | 7.03 | 7.09 | 7.09 | -0.70% | 389,246 |
| Nov 24, 2025 | 7.16 | 7.19 | 7.09 | 7.14 | 7.14 | 0.99% | 904,884 |
| Nov 21, 2025 | 7.25 | 7.25 | 7.07 | 7.07 | 7.07 | -2.48% | 733,523 |
| Nov 20, 2025 | 7.23 | 7.37 | 7.21 | 7.25 | 7.25 | -0.68% | 635,310 |
| Nov 19, 2025 | 7.36 | 7.42 | 7.26 | 7.30 | 7.30 | -1.88% | 576,540 |
| Nov 18, 2025 | 7.50 | 7.53 | 7.37 | 7.44 | 7.44 | -0.27% | 578,097 |
| Nov 17, 2025 | 7.38 | 7.52 | 7.38 | 7.46 | 7.46 | 0.27% | 625,032 |
| Nov 14, 2025 | 7.46 | 7.47 | 7.37 | 7.44 | 7.44 | 0.54% | 670,645 |
| Nov 13, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | -1.99% | 518,681 |
| Nov 12, 2025 | 7.48 | 7.57 | 7.41 | 7.55 | 7.55 | 1.62% | 497,376 |
| Nov 11, 2025 | 7.46 | 7.47 | 7.38 | 7.43 | 7.43 | -0.13% | 378,301 |
| Nov 10, 2025 | 7.45 | 7.49 | 7.40 | 7.44 | 7.44 | -0.67% | 379,715 |
| Nov 7, 2025 | 7.55 | 7.64 | 7.47 | 7.49 | 7.49 | -0.66% | 869,773 |
| Nov 6, 2025 | 7.42 | 7.66 | 7.42 | 7.54 | 7.54 | 2.59% | 1,228,793 |
| Nov 5, 2025 | 7.29 | 7.37 | 7.28 | 7.35 | 7.35 | 1.10% | 499,168 |
| Nov 4, 2025 | 7.37 | 7.39 | 7.24 | 7.27 | 7.27 | -1.76% | 465,056 |
| Nov 3, 2025 | 7.51 | 7.52 | 7.32 | 7.40 | 7.40 | -1.86% | 467,713 |
| Oct 31, 2025 | 7.55 | 7.60 | 7.48 | 7.54 | 7.54 | - | 715,293 |
| Oct 30, 2025 | 7.42 | 7.56 | 7.39 | 7.54 | 7.54 | 1.21% | 690,208 |
| Oct 29, 2025 | 7.40 | 7.57 | 7.40 | 7.45 | 7.45 | -0.27% | 730,343 |
| Oct 28, 2025 | 7.44 | 7.50 | 7.39 | 7.47 | 7.47 | 1.08% | 369,973 |
| Oct 27, 2025 | 7.33 | 7.42 | 7.29 | 7.39 | 7.39 | 1.09% | 778,378 |
| Oct 24, 2025 | 7.39 | 7.40 | 7.27 | 7.31 | 7.31 | -1.08% | 566,281 |
| Oct 23, 2025 | 7.26 | 7.44 | 7.26 | 7.39 | 7.39 | 1.23% | 521,782 |
| Oct 22, 2025 | 7.30 | 7.31 | 7.22 | 7.30 | 7.30 | -0.41% | 476,384 |
| Oct 21, 2025 | 7.32 | 7.37 | 7.26 | 7.33 | 7.33 | 0.96% | 372,748 |
| Oct 20, 2025 | 7.24 | 7.42 | 7.22 | 7.26 | 7.26 | -0.14% | 639,774 |
| Oct 17, 2025 | 7.39 | 7.42 | 7.23 | 7.27 | 7.27 | -2.81% | 345,872 |
| Oct 16, 2025 | 7.38 | 7.48 | 7.22 | 7.48 | 7.48 | 1.22% | 638,403 |
| Oct 15, 2025 | 7.38 | 7.48 | 7.33 | 7.39 | 7.39 | 0.14% | 630,907 |
| Oct 14, 2025 | 7.30 | 7.40 | 7.23 | 7.38 | 7.38 | -1.07% | 580,044 |
| Oct 13, 2025 | 7.50 | 7.57 | 7.44 | 7.46 | 7.46 | -0.93% | 412,124 |
| Oct 10, 2025 | 7.42 | 7.54 | 7.42 | 7.53 | 7.53 | 0.27% | 415,333 |
| Oct 9, 2025 | 7.58 | 7.58 | 7.48 | 7.51 | 7.51 | - | 484,224 |
| Oct 8, 2025 | 7.54 | 7.56 | 7.45 | 7.51 | 7.51 | -0.40% | 436,346 |
| Oct 7, 2025 | 7.50 | 7.57 | 7.45 | 7.54 | 7.54 | 0.80% | 608,419 |
| Oct 6, 2025 | 7.51 | 7.56 | 7.48 | 7.48 | 7.48 | -0.66% | 252,060 |
| Oct 3, 2025 | 7.47 | 7.55 | 7.46 | 7.53 | 7.53 | 0.13% | 405,219 |
| Oct 2, 2025 | 7.48 | 7.57 | 7.44 | 7.52 | 7.52 | 0.94% | 510,078 |
| Oct 1, 2025 | 7.39 | 7.48 | 7.36 | 7.45 | 7.45 | 0.40% | 391,213 |
| Sep 30, 2025 | 7.43 | 7.47 | 7.39 | 7.42 | 7.42 | -1.07% | 1,417,919 |
| Sep 29, 2025 | 7.42 | 7.53 | 7.40 | 7.50 | 7.50 | 1.08% | 409,136 |
| 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 |