Skip to main content
nib holdings limited (ASX:NHF)
Australia flag Australia · Delayed Price · Currency is AUD
6.61
+0.11 (1.69%)
Apr 29, 2026, 4:10 PM AEST

nib holdings limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.446.536.446.52-0.31%967,662
Apr 28, 20266.406.506.386.506.500.93%964,227
Apr 27, 20266.496.506.406.446.44-0.92%250,677
Apr 24, 20266.466.516.446.506.501.25%341,206
Apr 23, 20266.546.576.356.426.42-3.46%1,077,570
Apr 22, 20266.686.716.656.656.65-0.45%509,942
Apr 21, 20266.826.826.606.686.68-0.30%678,299
Apr 20, 20266.646.726.646.706.701.06%613,667
Apr 17, 20266.606.716.606.636.63-0.45%727,047
Apr 16, 20266.866.906.636.666.66-1.33%1,368,165
Apr 15, 20266.756.796.696.756.750.90%787,883
Apr 14, 20266.696.736.636.696.691.21%747,843
Apr 13, 20266.586.656.546.616.610.46%4,296,970
Apr 10, 20266.466.586.456.586.581.39%749,904
Apr 9, 20266.436.536.426.496.490.46%621,767
Apr 8, 20266.406.516.376.466.460.94%1,149,315
Apr 7, 20266.456.496.306.406.40-1,568,469
Apr 2, 20266.396.476.386.406.400.16%891,146
Apr 1, 20266.296.426.296.396.390.47%1,096,969
Mar 31, 20266.376.436.356.366.360.32%1,448,157
Mar 30, 20266.226.366.196.346.340.16%655,307
Mar 27, 20266.326.356.306.336.330.16%567,043
Mar 26, 20266.326.376.296.326.32-0.63%640,794
Mar 25, 20266.426.476.326.366.361.11%775,699
Mar 24, 20266.296.296.186.296.291.45%1,031,521
Mar 23, 20266.156.216.056.206.201.31%820,351
Mar 20, 20266.046.176.046.126.121.49%5,267,096
Mar 19, 20266.046.075.996.036.03-0.66%1,396,782
Mar 18, 20266.086.226.056.076.07-0.49%1,044,396
Mar 17, 20266.026.146.026.106.100.49%1,051,068
Mar 16, 20266.136.236.016.076.07-1.14%2,140,985
Mar 13, 20265.866.165.836.146.145.68%1,059,161
Mar 12, 20265.865.895.795.815.81-2.35%1,439,954
Mar 11, 20265.875.955.875.955.950.68%821,019
Mar 10, 20265.966.005.875.915.91-798,231
Mar 9, 20265.976.025.815.915.91-2.31%1,505,924
Mar 6, 20266.066.116.026.056.05-0.49%742,457
Mar 5, 20266.106.166.016.086.08-2.09%1,422,612
Mar 4, 20266.326.356.206.216.08-1.90%1,187,175
Mar 3, 20266.366.436.306.336.20-1.25%1,079,491
Mar 2, 20266.366.476.326.416.28-651,820
Feb 27, 20266.396.446.346.416.280.47%1,181,632
Feb 26, 20266.386.406.296.386.251.75%916,899
Feb 25, 20266.356.426.206.276.14-1.42%1,019,108
Feb 24, 20266.506.506.216.366.23-2.45%2,028,608
Feb 23, 20266.516.826.396.526.38-0.15%1,156,336
Feb 20, 20266.526.586.486.536.39-0.46%658,213
Feb 19, 20266.656.676.516.566.42-2.09%2,625,040
Feb 18, 20266.506.826.466.706.565.02%2,221,857
Feb 17, 20266.386.406.346.386.25-584,334
Feb 16, 20266.386.426.346.386.25-814,195
Feb 13, 20266.386.476.366.386.25-1,812,381
Feb 12, 20266.506.536.366.386.25-2.45%506,504
Feb 11, 20266.506.546.416.546.400.93%326,967
Feb 10, 20266.456.566.456.486.34-1.22%884,514
Feb 9, 20266.416.596.416.566.421.55%527,801
Feb 6, 20266.606.606.436.466.32-2.71%692,250
Feb 5, 20266.626.676.566.646.500.76%500,866
Feb 4, 20266.666.666.556.596.45-1.93%641,060
Feb 3, 20266.826.826.676.726.58-0.88%792,998
Feb 2, 20266.676.786.676.786.640.74%682,626
Jan 30, 20266.686.766.676.736.590.90%1,406,699
Jan 29, 20266.626.706.586.676.530.91%618,986
Jan 28, 20266.686.696.586.616.47-0.60%382,654
Jan 27, 20266.606.756.586.656.510.45%476,438
Jan 23, 20266.606.666.606.626.48-0.45%905,049
Jan 22, 20266.716.716.636.656.51-404,374
Jan 21, 20266.576.686.496.656.51-0.15%1,061,600
Jan 20, 20266.616.676.576.666.520.60%840,663
Jan 19, 20266.656.716.626.626.48-0.60%467,330
Jan 16, 20266.716.736.656.666.52-0.30%607,537
Jan 15, 20266.746.746.626.686.54-0.89%996,869
Jan 14, 20266.716.766.686.746.60-0.30%562,228
Jan 13, 20266.706.826.706.766.620.30%536,028
Jan 12, 20266.856.916.676.746.60-1.75%920,058
Jan 9, 20266.846.896.826.866.720.88%572,553
Jan 8, 20266.736.806.686.806.661.49%607,926
Jan 7, 20266.686.796.646.706.560.75%916,981
Jan 6, 20266.726.756.626.656.51-1.19%605,135
Jan 5, 20266.856.856.736.736.59-2.04%474,599
Jan 2, 20266.816.886.816.876.730.15%312,104
Dec 31, 20256.856.906.826.866.72-0.72%266,518
Dec 30, 20256.866.956.846.916.771.02%277,862
Dec 29, 20256.826.886.816.846.70-0.58%476,989
Dec 24, 20256.896.936.836.886.74-1.01%273,130
Dec 23, 20256.907.016.826.956.80-0.29%828,500
Dec 22, 20256.916.996.916.976.820.14%389,501
Dec 19, 20256.966.996.916.966.810.87%1,331,519
Dec 18, 20256.886.986.846.906.76-0.14%1,264,610
Dec 17, 20256.956.956.836.916.77-0.14%806,198
Dec 16, 20256.896.966.876.926.78-0.43%675,832
Dec 15, 20256.887.036.886.956.800.72%975,837
Dec 12, 20256.916.996.886.906.761.17%873,406
Dec 11, 20256.806.896.796.826.680.59%715,829
Dec 10, 20256.796.806.716.786.640.30%942,212
Dec 9, 20256.706.826.706.766.620.90%1,053,441
Dec 8, 20256.666.766.666.706.56-0.30%773,822
Dec 5, 20256.826.856.686.726.58-2.33%1,047,107
Dec 4, 20256.997.116.816.886.74-1.99%1,000,671
Dec 3, 20257.117.206.997.026.87-1.96%843,462