Nick Scali Limited (NCK)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -4.74137931034 | 16.24 | 16.57 | 15.15 | 232260 | 16.03046134 | DE |
| 4 | -1.55 | -9.10693301998 | 17.02 | 17.7 | 15.15 | 230525 | 16.81389682 | DE |
| 12 | 0.28 | 1.84331797235 | 15.19 | 19.12 | 14.68 | 225045 | 16.4651671 | DE |
| 26 | 0.31 | 2.04485488127 | 15.16 | 19.12 | 13.24 | 301366 | 15.35090155 | DE |
| 52 | 1.34 | 9.48336871904 | 14.13 | 19.12 | 13.07 | 318006 | 14.9492411 | DE |
| 156 | 4.22 | 37.5111111111 | 11.25 | 19.12 | 7.06 | 304343 | 12.19977911 | DE |
| 260 | 9.72 | 169.043478261 | 5.75 | 19.12 | 2.65 | 336417 | 10.98073747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741756500 | 15.35 | -0.56 | -3.52 | 15.7 | 15.85 | 15.31 | 298194 |
| 1741670100 | 15.91 | -0.23 | -1.43 | 15.93 | 16.059999 | 15.72 | 165944 |
| 1741583700 | 16.14 | 0.11 | 0.69 | 16 | 16.21 | 15.875 | 157906 |
| 1741324500 | 16.03 | -0.02 | -0.12 | 15.89 | 16.28 | 15.85 | 290000 |
| 1741238100 | 16.05 | 0.03 | 0.19 | 16.45 | 16.57 | 15.87 | 285130 |
| 1741151700 | 16.02 | -0.25 | -1.54 | 16.239999 | 16.28 | 15.89 | 262322 |
| 1741065300 | 16.27 | -0.62 | -3.67 | 16.51 | 16.62 | 16.09 | 180980 |
| 1740978900 | 16.89 | 0.07 | 0.42 | 16.87 | 17.04 | 16.489999 | 162278 |
| 1740719700 | 16.82 | -0.13 | -0.77 | 16.9 | 17 | 16.8 | 285845 |
| 1740633300 | 16.95 | 0.31 | 1.86 | 16.69 | 17.06 | 16.69 | 174877 |
| 1740546900 | 16.64 | 0.03 | 0.18 | 16.469999 | 16.75 | 16.46 | 139508 |
| 1740460500 | 16.61 | -0.22 | -1.31 | 16.75 | 16.9 | 16.48 | 262841 |
| 1740374100 | 16.83 | -0.3 | -1.75 | 17.06 | 17.06 | 16.76 | 120585 |
| 1740114900 | 17.13 | 0.03 | 0.18 | 17.25 | 17.29 | 17.01 | 136752 |
| 1740028500 | 17.1 | -0.24 | -1.38 | 17.29 | 17.4 | 17.03 | 233594 |
| 1739942100 | 17.34 | -0.17 | -0.97 | 17.69 | 17.69 | 17.1 | 283175 |
| 1739855700 | 17.51 | -0.12 | -0.68 | 17.66 | 17.69 | 17.35 | 130998 |
| 1739769300 | 17.63 | 0.02 | 0.11 | 17.56 | 17.695 | 17.425 | 245184 |
| 1739510100 | 17.61 | 0.43 | 2.50 | 17.28 | 17.7 | 17.25 | 458292 |
| 1739423700 | 17.18 | 0.3 | 1.78 | 16.99 | 17.39 | 16.96 | 297185 |
| 1739337300 | 16.88 | -0.25 | -1.46 | 17.02 | 17.12 | 16.77 | 337107 |
| 1739250900 | 17.13 | -0.23 | -1.32 | 17.3 | 17.44 | 17.05 | 630453 |
| 1739164500 | 17.36 | -0.85 | -4.67 | 17.99 | 18.05 | 17.32 | 508185 |
| 1738905300 | 18.21 | 1.96 | 12.06 | 17.52 | 19.12 | 17 | 1680317 |
| 1738818900 | 16.25 | 0.3 | 1.88 | 16.25 | 16.34 | 16.07 | 207900 |
| 1738732500 | 15.95 | 0.1 | 0.63 | 16 | 16.05 | 15.68 | 131258 |
| 1738646100 | 15.85 | 0.01 | 0.06 | 16.059999 | 16.059999 | 15.69 | 126543 |
| 1738559700 | 15.84 | -0.34 | -2.10 | 16.2 | 16.23 | 15.82 | 175398 |
| 1738300500 | 16.18 | 0.02 | 0.12 | 16.379999 | 16.399999 | 16.149999 | 162864 |
| 1738214100 | 16.16 | -0.04 | -0.25 | 16.219999 | 16.469999 | 16.16 | 211485 |
| 1738127700 | 16.2 | 0.23 | 1.44 | 16 | 16.219999 | 15.87 | 171473 |
| 1738041300 | 15.97 | 0.3 | 1.91 | 15.65 | 15.98 | 15.6 | 170988 |
| 1737695700 | 15.67 | 0.15 | 0.97 | 15.5 | 15.84 | 15.5 | 214496 |
| 1737609300 | 15.52 | -0.15 | -0.96 | 15.65 | 15.74 | 15.39 | 152621 |
| 1737522900 | 15.67 | 0.41 | 2.69 | 15.26 | 15.75 | 15.26 | 204702 |
| 1737436500 | 15.26 | 0 | 0.00 | 15.32 | 15.355 | 15.13 | 146509 |
| 1737350100 | 15.26 | 0.18 | 1.19 | 15.13 | 15.31 | 15.04 | 128445 |
| 1737090900 | 15.08 | 0.07 | 0.47 | 15 | 15.13 | 14.97 | 109421 |
| 1737004500 | 15.01 | -0.04 | -0.27 | 15.08 | 15.25 | 15.01 | 96763 |
| 1736918100 | 15.05 | -0.02 | -0.13 | 15.17 | 15.2 | 14.99 | 104969 |
| 1736831700 | 15.07 | 0.16 | 1.07 | 14.9 | 15.135 | 14.86 | 173055 |
| 1736745300 | 14.91 | -0.2 | -1.29 | 15 | 15.13 | 14.82 | 204853 |
| 1736486100 | 15.105 | 0.01 | 0.07 | 15.17 | 15.31 | 15.01 | 105390 |
| 1736399700 | 15.095 | -0.08 | -0.49 | 15.17 | 15.17 | 14.99 | 126192 |
| 1736313300 | 15.17 | 0 | 0.00 | 15.09 | 15.28 | 15.06 | 143165 |
| 1736226900 | 15.17 | 0.26 | 1.74 | 14.98 | 15.275 | 14.98 | 283942 |
| 1736140500 | 14.91 | 0.12 | 0.78 | 14.9 | 15.06 | 14.84 | 97858 |
| 1735881300 | 14.795 | 0.01 | 0.03 | 14.79 | 14.96 | 14.77 | 81382 |
| 1735794900 | 14.79 | -0.22 | -1.47 | 15.01 | 15.07 | 14.68 | 97039 |
| 1735617660 | 15.01 | -0.18 | -1.18 | 15.22 | 15.22 | 14.97 | 99495 |
| 1735535700 | 15.19 | -0.15 | -0.98 | 15.18 | 15.25 | 15.01 | 102725 |
| 1735276500 | 15.34 | 0.22 | 1.46 | 15.11 | 15.38 | 15.11 | 125992 |
| 1735014060 | 15.12 | 0.17 | 1.14 | 15 | 15.14 | 14.97 | 23059 |
| 1734930900 | 14.95 | 0.19 | 1.32 | 14.95 | 15.02 | 14.79 | 139811 |
| 1734671700 | 14.755 | -0.51 | -3.31 | 15.32 | 15.32 | 14.705 | 276157 |
| 1734585300 | 15.26 | -0.33 | -2.12 | 15.46 | 15.47 | 15.22 | 317863 |
| 1734498900 | 15.59 | 0.44 | 2.90 | 15.19 | 15.59 | 15.09 | 259244 |
| 1734412500 | 15.15 | 0.08 | 0.53 | 15.07 | 15.33 | 15.03 | 216664 |
| 1734326100 | 15.07 | 0.11 | 0.74 | 15 | 15.25 | 15 | 202365 |
| 1734066900 | 14.96 | -0.25 | -1.64 | 15 | 15.24 | 14.89 | 171420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
