ASX - Delayed Quote
AUD
Nick Scali Limited (NCK.AX)
12.64
+0.24
(+1.94%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.56
12.92
12.54
12.64
12.64
533,194
Oct 30, 2026
12.56
12.92
12.54
12.64
12.64
537,558
Oct 29, 2026
12.60
12.68
12.30
12.40
12.40
461,961
Oct 28, 2026
12.52
13.02
12.49
12.58
12.58
591,172
Oct 27, 2026
12.67
12.92
12.51
12.51
12.51
545,073
Oct 26, 2026
12.64
12.87
12.21
12.69
12.69
559,209
Oct 23, 2026
11.90
12.71
11.79
12.65
12.65
1,071,997
Oct 22, 2026
11.50
12.31
10.93
12.03
12.03
2,303,020
Oct 21, 2026
14.65
14.75
14.18
14.21
14.21
854,685
Oct 20, 2026
14.08
14.60
14.08
14.41
14.41
655,999
Oct 19, 2026
14.47
14.64
14.15
14.51
14.51
149,899
Oct 16, 2026
14.49
14.85
14.40
14.47
14.47
316,998
Oct 15, 2026
14.23
14.30
13.77
14.29
14.29
400,490
Oct 14, 2026
14.00
14.32
14.00
14.23
14.23
152,811
Oct 13, 2026
14.25
14.25
14.03
14.20
14.20
202,696
Oct 12, 2026
14.35
14.35
13.91
14.00
14.00
205,518
Oct 9, 2026
14.23
14.30
14.06
14.25
14.25
246,015
Oct 8, 2026
14.16
14.34
13.99
14.10
14.10
149,937
Oct 7, 2026
14.23
14.43
14.13
14.32
14.32
211,637
Oct 6, 2026
13.95
14.31
13.81
14.13
14.13
258,681
Oct 5, 2026
14.26
14.26
13.88
13.91
13.91
130,177
Oct 2, 2026
13.89
14.13
13.89
14.06
14.06
254,135
Oct 1, 2026
13.95
14.07
13.74
13.78
13.78
171,497
Sep 30, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
13.55
14.20
13.52
14.07
14.07
282,205
Sep 29, 2026
13.95
14.15
13.95
14.05
13.66
752,268
Sep 28, 2026
13.86
14.05
13.79
13.95
13.56
132,299
Sep 25, 2026
14.23
14.32
13.85
13.87
13.48
265,165
Sep 24, 2026
14.04
14.58
14.04
14.40
14.00
274,557
Sep 23, 2026
14.39
14.63
14.33
14.40
14.00
182,712
Sep 22, 2026
14.46
14.62
14.25
14.26
13.86
231,972
Sep 21, 2026
14.05
14.44
13.97
14.36
13.96
364,262
Sep 18, 2026
14.47
14.47
14.07
14.07
13.68
706,695
Sep 17, 2026
14.41
14.41
14.07
14.35
13.95
392,382
Sep 16, 2026
13.94
14.21
13.77
14.20
13.81
510,445
Sep 15, 2026
13.85
14.05
13.78
13.94
13.55
218,604
Sep 14, 2026
14.00
14.00
13.77
13.79
13.41
232,881
Sep 11, 2026
14.14
14.18
13.84
13.85
13.47
217,586
Sep 10, 2026
14.20
14.28
14.02
14.21
13.82
265,126
Sep 9, 2026
14.65
14.73
14.26
14.26
13.86
277,793
Sep 8, 2026
15.11
15.17
14.63
14.63
14.22
303,826
Sep 7, 2026
14.52
14.99
14.43
14.90
14.49
268,034
Sep 4, 2026
14.75
14.92
14.60
14.60
14.19
248,096
Sep 3, 2026
14.61
14.61
14.35
14.60
14.19
567,471
Sep 2, 2026
14.25
14.67
14.22
14.57
14.17
476,912
Sep 1, 2026
14.63
14.73
14.19
14.60
14.19
436,755
Aug 31, 2026
14.71
14.99
14.66
14.89
14.48
377,120
Aug 28, 2026
14.85
15.06
14.61
14.85
14.44
226,912
Aug 27, 2026
15.15
15.24
14.79
14.88
14.47
436,692
Aug 26, 2026
15.29
15.45
15.16
15.20
14.78
354,011
Aug 25, 2026
15.28
15.37
15.16
15.25
14.83
460,481
Aug 24, 2026
15.40
15.47
15.22
15.28
14.86
207,484
Aug 21, 2026
15.73
15.81
15.40
15.40
14.97
210,341
Aug 20, 2026
15.72
15.91
15.69
15.81
15.37
309,389
Aug 19, 2026
16.00
16.07
15.52
15.58
15.15
416,771
Aug 18, 2026
16.17
16.34
15.95
16.08
15.63
344,092
Aug 17, 2026
16.27
16.44
15.93
16.21
15.76
403,965
Aug 14, 2026
16.60
16.70
16.17
16.47
16.01
648,546
Aug 13, 2026
16.80
16.90
16.47
16.72
16.26
775,088
Aug 12, 2026
17.05
17.16
16.77
17.03
16.56
744,485
Aug 11, 2026
16.93
17.34
16.75
17.32
16.84
703,367
Aug 10, 2026
17.24
17.36
16.61
17.02
16.55
741,049
Aug 7, 2026
17.38
18.40
16.43
17.11
16.64
1,442,377
Aug 6, 2026
16.70
17.46
16.65
17.23
16.75
721,889
Aug 5, 2026
16.40
16.90
16.36
16.75
16.29
344,649
Aug 4, 2026
15.94
16.50
15.94
16.37
15.92
252,240
Aug 3, 2026
15.88
16.08
15.52
16.05
15.60
206,107
Jul 31, 2026
16.49
16.49
15.64
15.88
15.44
349,866
Jul 30, 2026
16.36
16.87
16.00
16.00
15.56
423,821
Jul 29, 2026
15.76
16.46
15.53
16.35
15.90
553,253
Jul 28, 2026
15.30
15.70
15.25
15.60
15.17
333,325
Jul 27, 2026
15.26
15.43
15.11
15.43
15.00
295,577
Jul 24, 2026
15.26
15.42
15.03
15.05
14.63
307,744
Jul 23, 2026
15.30
15.58
15.21
15.31
14.89
396,034
Jul 22, 2026
15.38
15.46
15.07
15.34
14.91
270,660
Jul 21, 2026
15.24
15.50
15.20
15.37
14.94
253,881
Jul 20, 2026
15.63
15.64
15.28
15.37
14.94
251,446
Jul 17, 2026
15.51
15.83
15.39
15.48
15.05
411,957
Jul 16, 2026
15.53
15.81
15.35
15.64
15.21
823,584
Jul 15, 2026
15.69
15.70
15.01
15.34
14.91
575,858
Jul 14, 2026
16.10
16.10
15.51
15.61
15.18
424,368
Jul 13, 2026
16.00
16.18
15.68
16.03
15.59
315,248
Jul 10, 2026
16.05
16.22
15.86
16.10
15.65
216,056
Jul 9, 2026
16.25
16.38
16.05
16.24
15.79
264,783
Jul 8, 2026
15.78
16.28
15.69
16.28
15.83
286,678
Jul 7, 2026
15.79
16.01
15.78
15.85
15.41
302,264
Jul 6, 2026
16.01
16.06
15.81
15.96
15.52
130,325
Jul 3, 2026
16.00
16.29
15.87
16.00
15.56
197,305
Jul 2, 2026
15.78
16.00
15.38
16.00
15.56
820,307
Jul 1, 2026
16.29
16.42
15.86
15.97
15.53
548,993
Jun 30, 2026
16.45
16.74
16.32
16.32
15.87
543,623
Jun 29, 2026
16.01
16.45
15.98
16.41
15.95
1,484,554
Jun 26, 2026
15.95
15.99
15.75
15.86
15.42
501,475
Jun 25, 2026
16.10
16.12
15.84
15.99
15.55
453,862
Jun 24, 2026
15.70
16.04
15.60
15.90
15.46
453,206
Jun 23, 2026
16.22
16.23
15.83
15.90
15.46
398,569
Jun 22, 2026
16.43
16.44
16.13
16.27
15.82
292,724
Jun 19, 2026
16.50
16.64
15.86
16.43
15.97
932,773
Jun 18, 2026
15.82
16.54
15.75
15.97
15.53
906,131
Jun 17, 2026
15.95
16.39
15.73
16.35
15.90
389,113
Jun 16, 2026
15.80
16.20
15.71
16.04
15.59
470,459
Jun 15, 2026
15.78
16.19
15.61
16.00
15.56
1,682,203
Jun 12, 2026
15.85
15.87
15.25
15.46
15.03
584,175
Jun 11, 2026
14.94
15.27
14.75
15.05
14.63
827,187
Jun 10, 2026
14.46
15.28
14.44
15.22
14.80
1,498,035
Jun 9, 2026
13.75
14.31
13.66
14.28
13.88
429,294
Jun 5, 2026
13.99
14.12
13.71
13.84
13.46
424,260
Jun 4, 2026
13.70
13.85
13.63
13.82
13.44
265,178
Jun 3, 2026
13.89
13.98
13.66
13.86
13.48
315,948
Jun 2, 2026
13.97
14.06
13.65
13.88
13.49
401,894
Jun 1, 2026
14.71
14.86
14.21
14.33
13.93
471,291
May 29, 2026
14.39
14.70
14.20
14.43
14.03
605,721
May 28, 2026
14.21
14.38
13.96
14.13
13.74
481,979
May 27, 2026
13.70
14.27
13.47
14.27
13.87
505,584
May 26, 2026
13.60
13.81
13.54
13.79
13.41
455,805
May 25, 2026
13.20
13.66
13.06
13.58
13.20
350,591
May 22, 2026
13.13
13.56
12.82
13.38
13.01
494,440
May 21, 2026
13.91
14.13
13.57
13.69
13.31
504,351
May 20, 2026
14.00
14.21
13.69
13.77
13.39
290,081
May 19, 2026
14.00
14.07
13.82
14.03
13.64
236,096
May 18, 2026
14.24
14.24
13.67
13.75
13.37
374,951
May 15, 2026
13.99
13.99
13.63
13.89
13.50
271,413
May 14, 2026
14.01
14.05
13.41
13.58
13.20
831,826
May 13, 2026
14.27
14.33
13.92
14.08
13.69
447,114
May 12, 2026
14.49
14.50
14.23
14.44
14.04
275,948
May 11, 2026
14.55
14.65
14.33
14.65
14.24
216,990
May 8, 2026
14.45
14.64
14.33
14.64
14.23
231,378
May 7, 2026
14.55
14.77
14.33
14.72
14.31
360,549
May 6, 2026
14.53
14.60
14.15
14.30
13.90
399,213
May 5, 2026
14.05
14.51
14.03
14.47
14.07
408,280
May 4, 2026
15.00
15.10
14.50
14.53
14.13
338,308
May 1, 2026
15.00
15.03
14.69
14.90
14.49
604,959
Apr 30, 2026
15.00
15.13
14.86
14.89
14.48
290,775
Apr 29, 2026
14.70
15.13
14.68
14.99
14.57
558,176
Apr 28, 2026
14.82
15.02
14.63
14.91
14.50
506,140
Apr 27, 2026
14.82
15.19
14.81
15.07
14.65
417,996
Apr 24, 2026
15.20
15.27
14.72
14.93
14.52
782,002
Apr 23, 2026
15.07
15.51
14.98
15.18
14.76
1,469,131
Apr 22, 2026
15.65
15.75
15.28
15.29
14.87
456,629
Apr 21, 2026
15.98
16.01
15.71
15.86
15.42
237,282
Apr 20, 2026
15.37
15.87
15.31
15.75
15.31
254,456
Apr 17, 2026
15.77
15.91
15.59
15.63
15.20
649,303
Apr 16, 2026
16.14
16.30
15.53
15.78
15.34
956,501
Apr 15, 2026
16.30
16.35
15.67
15.67
15.24
337,598
Apr 14, 2026
16.47
16.47
15.83
15.90
15.46
256,764
Apr 13, 2026
16.00
16.12
15.65
15.83
15.39
434,541
Apr 10, 2026
16.11
16.33
15.89
16.19
15.74
195,999
Apr 9, 2026
16.16
16.32
16.05
16.05
15.60
254,782
Apr 8, 2026
16.16
16.67
16.11
16.57
16.11
330,176
Apr 7, 2026
16.01
16.21
15.61
15.78
15.34
256,525
Apr 2, 2026
16.06
16.25
15.43
15.54
15.11
937,176
Apr 1, 2026
16.05
16.36
15.83
16.24
15.79
272,948
Mar 31, 2026
15.30
15.84
15.09
15.68
15.24
451,104
Mar 30, 2026
15.50
15.51
15.21
15.29
14.87
1,233,159
Mar 27, 2026
15.87
15.91
15.61
15.77
15.33
259,001
Mar 26, 2026
16.02
16.14
15.76
15.92
15.48
180,405
Mar 25, 2026
15.67
16.08
15.54
16.01
15.57
1,191,238
Mar 24, 2026
16.65
16.65
15.28
15.54
15.11
315,019
Mar 23, 2026
14.98
15.63
14.80
15.57
15.14
312,722
Mar 20, 2026
15.68
15.82
15.33
15.47
15.04
640,758
Mar 19, 2026
15.54
15.78
15.49
15.53
15.10
439,154
Mar 18, 2026
15.69
15.91
15.55
15.82
15.38
615,177
Mar 17, 2026
15.87
16.03
15.53
15.74
15.30
309,603
Mar 16, 2026
15.89
16.12
15.65
15.87
15.43
319,583
Mar 13, 2026
16.00
16.25
15.82
15.95
15.51
519,153
Mar 12, 2026
16.92
17.06
15.94
16.13
15.68
534,425
Mar 11, 2026
17.40
17.44
16.84
16.90
16.43
381,821
Mar 10, 2026
17.50
17.82
17.20
17.40
16.92
406,602
Mar 9, 2026
16.69
17.03
16.26
16.97
16.50
455,471
Mar 6, 2026
16.81
17.27
16.80
17.18
16.70
381,625
Mar 5, 2026
17.10
17.31
16.83
17.15
16.67
391,418
Mar 4, 2026
17.12
17.41
16.69
16.88
16.41
783,604
Mar 3, 2026
17.60
17.84
17.01
17.24
16.76
595,770
Mar 2, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
18.25
18.63
17.38
17.95
17.45
354,910
Feb 27, 2026
19.16
19.47
18.32
18.65
17.75
373,690
Feb 26, 2026
18.50
18.62
18.23
18.60
17.71
330,501
Feb 25, 2026
18.02
18.35
17.83
18.23
17.35
330,580
Feb 24, 2026
18.36
18.57
17.91
18.02
17.15
560,582
Feb 23, 2026
18.84
18.84
18.32
18.43
17.54
351,760
Feb 20, 2026
19.50
19.50
18.62
18.71
17.81
424,662
Feb 19, 2026
19.65
19.71
18.75
19.50
18.56
510,165
Feb 18, 2026
18.86
19.55
18.57
19.52
18.58
648,430
Feb 17, 2026
18.50
19.42
18.12
18.86
17.95
821,580
Feb 16, 2026
18.25
18.57
17.05
18.43
17.54
1,882,752
Feb 13, 2026
19.97
22.88
18.48
18.48
17.59
2,458,268
Feb 12, 2026
24.84
24.84
23.46
23.79
22.65
529,165
Feb 11, 2026
24.00
24.72
24.00
24.72
23.53
288,609
Feb 10, 2026
24.49
24.55
24.02
24.25
23.08
442,068
Feb 9, 2026
24.20
24.24
23.72
24.11
22.95
281,033
Feb 6, 2026
24.10
24.53
23.55
23.67
22.53
201,664
Feb 5, 2026
23.99
24.56
23.73
24.41
23.24
520,165
Feb 4, 2026
24.96
24.96
23.75
23.86
22.71
340,390
Feb 3, 2026
25.05
25.19
24.89
24.96
23.76
105,002
Feb 2, 2026
24.66
25.38
24.66
24.79
23.60
274,959
Jan 30, 2026
25.31
25.50
24.41
24.56
23.38
231,353
Jan 29, 2026
25.17
25.19
24.61
25.14
23.93
185,219
Jan 28, 2026
25.72
25.92
24.73
25.15
23.94
246,173
Jan 27, 2026
25.69
26.08
25.58
25.72
24.48
313,051
Jan 23, 2026
25.28
25.80
25.16
25.60
24.37
217,096
Jan 22, 2026
25.57
25.87
25.40
25.62
24.39
194,534
Jan 21, 2026
25.30
25.40
25.04
25.25
24.04
255,656
Jan 20, 2026
25.40
25.77
25.13
25.35
24.13
197,105
Jan 19, 2026
25.60
25.89
25.52
25.58
24.35
255,935
Jan 16, 2026
25.51
25.95
25.28
25.51
24.28
293,281
Jan 15, 2026
24.80
25.67
24.80
25.43
24.21
274,762
Jan 14, 2026
24.55
24.93
24.55
24.80
23.61
156,263
Jan 13, 2026
24.53
25.09
24.51
24.55
23.37
236,665
Jan 12, 2026
23.85
24.50
23.84
24.50
23.32
193,646
Jan 9, 2026
23.76
24.05
23.50
23.83
22.68
112,688
Jan 8, 2026
23.38
23.69
23.14
23.69
22.55
274,639
Jan 7, 2026
23.40
23.72
23.18
23.35
22.23
235,025
Jan 6, 2026
24.00
24.17
23.39
23.39
22.27
244,642
Jan 5, 2026
23.80
24.00
23.53
23.53
22.40
199,625
Jan 2, 2026
23.51
23.66
23.37
23.60
22.47
83,264
Dec 31, 2025
23.76
23.76
23.32
23.57
22.44
129,920
Dec 30, 2025
23.70
23.70
23.42
23.53
22.40
122,661
Dec 29, 2025
24.03
24.03
23.44
23.45
22.32
149,275
Dec 24, 2025
23.68
24.04
23.47
24.04
22.88
117,984
Dec 23, 2025
23.50
24.47
23.45
23.91
22.76
825,127
Dec 22, 2025
21.20
24.01
20.84
23.25
22.13
636,425
Dec 19, 2025
21.30
21.63
21.07
21.16
20.14
758,904
Dec 18, 2025
20.89
20.94
20.47
20.87
19.87
399,254
Dec 17, 2025
21.47
21.56
20.78
20.88
19.88
483,453
Dec 16, 2025
21.00
21.71
21.00
21.63
20.59
369,069
Dec 15, 2025
21.10
21.57
20.12
21.49
20.46
383,789
Dec 12, 2025
22.02
22.59
21.49
21.61
20.57
385,299
Dec 11, 2025
22.51
22.74
21.73
21.82
20.77
277,021
Dec 10, 2025
22.77
23.02
22.37
22.43
21.35
110,400
Dec 9, 2025
22.64
23.86
22.64
22.73
21.64
313,135
Dec 8, 2025
22.50
22.94
22.28
22.86
21.76
360,242
Dec 5, 2025
24.02
24.28
23.18
23.18
22.07
364,319
Dec 4, 2025
24.09
24.35
23.72
24.14
22.98
413,279
Dec 3, 2025
23.58
24.21
23.58
24.19
23.03
332,757
Dec 2, 2025
22.70
23.59
22.70
23.53
22.40
140,247
Dec 1, 2025
23.50
24.00
22.98
23.17
22.06
158,736
Nov 28, 2025
23.40
24.09
23.27
23.88
22.73
152,417
Nov 27, 2025
23.76
23.76
23.21
23.38
22.26
246,002
Nov 26, 2025
23.88
24.10
23.29
23.41
22.28
262,472
Nov 25, 2025
23.23
23.80
23.22
23.37
22.25
182,504
Nov 24, 2025
22.84
23.25
22.83
23.25
22.13
299,632
Nov 21, 2025
22.77
22.77
22.31
22.68
21.59
214,147
Nov 20, 2025
22.80
23.06
22.66
23.06
21.95
261,661
Nov 19, 2025
22.59
22.95
22.42
22.56
21.48
231,521
Nov 18, 2025
23.00
23.02
22.60
22.70
21.61
137,827
Nov 17, 2025
22.96
23.15
22.44
23.00
21.89
332,190
Nov 14, 2025
23.25
23.94
23.16
23.19
22.07
239,047
Nov 13, 2025
24.05
24.22
23.41
23.63
22.49
292,473
Nov 12, 2025
24.29
24.40
23.75
24.13
22.97
262,076
Nov 11, 2025
24.36
24.40
23.85
23.99
22.84
308,237
Nov 10, 2025
24.05
24.38
23.98
24.11
22.95
441,837
Nov 7, 2025
24.92
24.94
24.04
24.08
22.92
525,828
Nov 6, 2025
25.25
25.42
24.80
24.94
23.74
301,337
Nov 5, 2025
25.16
25.43
24.85
25.24
24.03
303,209
Nov 4, 2025
25.66
25.66
24.93
25.16
23.95
202,294
Nov 3, 2025
25.80
25.80
24.99
25.21
24.00
312,858
Oct 31, 2025
25.86
25.98
25.30
25.42
24.20
395,127
Oct 30, 2025
25.58
25.73
24.80
25.64
24.41
494,582
