(NCK) NICK SCALI LIMITED Daily Prices Page 10...
TOC    Company Info for NCK    Limits
Company Details for (NCK) NICK SCALI LIMITED
Listing Code
| NCK
|
Listing Name
| NICK SCALI LIMITED
|
GICS Sector
| Consumer Discretionary Distribution & Retail
|
ISIN Name
| NICK SCALI LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000NCK1 |
Maximum Price date available .. Thursday 9th May 2024 Latest price with VOLUME for NCK .. Friday 10th November 2023
NCK is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| ###
| 99.5 |
| |
Limits    Full Scrollable Formatted Daily Prices for NCK    Bottom
End of day Prices (full format), 150 Days for (NCK) NICK SCALI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2018-Dec-04 Tue
| 5.41
| 5.41
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| 5.45
| ###
| 5.41
|
|
| ###
| ###
| ### |
2018-Nov-30 Fri
| 5.26
| ###
| 5.26
| ###
| 136,753
| ###
| 76.5
| 76.5
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 61,277
| 0
| 26.7
| 26.7
| 0.0 |
2018-Nov-13 Tue
| 5.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 5.26
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2018-Nov-09 Fri
| 5.24
| ###
| ###
| 5.25
|
|
| 71.1
| 71.1
| 0.4 |
2018-Nov-08 Thu
| ###
| ###
| 5.21
| 5.25
| 149,526
| ###
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| 5
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 5.2
| ###
| ###
| 191,252
| 497,255
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 153,146
| 0
| 23.5
| 23.5
| 0.0 |
2018-Nov-01 Thu
| 5.23
| ###
| ###
| ###
| 135,478
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 5.29
| ###
| ###
| ###
| 211,023
| 0
| 16.4
| 16.4
| 0.0 |
2018-Oct-30 Tue
| 5.21
| ###
| ###
| 5.29
|
|
| 74.4
| 74.4
| 0.4 |
2018-Oct-29 Mon
| 5.28
| 5.43
| 5.2
| 5.24
| 251,750
| 1,338,051
| ###
| ###
| 0.4 |
2018-Oct-26 Fri
| 5.4
| 5.43
| 5.25
| ###
| 272,840
| ###
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 5.43
| ###
| ###
| 135,527
| 367,955
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 5.57
| 5.57
| 5.26
| 5.43
| 676,284
| 3,662,077
| ###
| ###
| 0.4 |
2018-Oct-23 Tue
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2018-Oct-19 Fri
| ###
| 6.185
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 103,443
| 0
| 74.0
| 74.0
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 6
| ###
| 189,041
| 567,123
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Oct-12 Fri
| ###
| 6.23
| ###
| ###
| 214,474
| 668,086
| 66.4
| 66.4
| 0.0 |
2018-Oct-11 Thu
| 6.2
| 6.25
| 6.085
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 401,149
| 0
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| 6.29
| 6
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 365,488
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| 6.21
| ###
| ###
| 288,974
| ###
| 28.8
| 28.8
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2018-Oct-02 Tue
| 6.42
| 6.47
| ###
| ###
| 109,255
| ###
| 32.5
| 32.5
| 0.0 |
2018-Oct-01 Mon
| 6.49
| 6.7
| 6.46
| 6.7
| 179,057
| ###
| ###
| ###
| 0.5 |
2018-Sep-28 Fri
| 6.45
| 6.55
| 6.44
| 6.44
| 178,389
| ###
| ###
| ###
| 0.5 |
2018-Sep-27 Thu
| 6.5
| 6.51
| ###
| 6.43
| 158,743
| ###
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| 6.55
| ###
| 6.45
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| ###
| 6.4
| 6.27
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 6.28
| ###
| 204,285
| 641,454
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 6.25
| ###
| 331,028
| ###
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 6.51
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-Sep-18 Tue
| 6.48
| 6.57
| ###
| ###
| 190,043
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 6.29
| 6.55
| 6.29
| 6.48
| 110,522
| 709,551
| ###
| ###
| 0.5 |
2018-Sep-14 Fri
| ###
| 6.4
| 6.23
| ###
| 175,987
| 1,111,357
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 6.24
| 6.46
| 6.2
| ###
| 133,486
| ###
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 6.22
| ###
| 6.22
| 6.28
| 131,727
| 409,670
| 80.2
| 80.2
| 0.4 |
2018-Sep-11 Tue
| ###
| ###
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Sep-10 Mon
| 6.4
| 6.43
| 6.22
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Sep-07 Fri
| 6.48
| 6.48
| ###
| 6.4
| 95,757
| 310,252
| 20.8
| 20.8
| 0.5 |
2018-Sep-06 Thu
| 6.48
| 6.51
| ###
| 6.43
| 99,358
| ###
| 37.8
| 37.8
| ### |
2018-Sep-05 Wed
| 6.56
| ###
| ###
| 6.46
| 143,289
| 0
| 25.9
| 25.9
| ### |
2018-Sep-04 Tue
| ###
| ###
| 6.56
| 6.56
| 72,344
| 237,288
| ###
| ###
| 0.5 |
2018-Sep-03 Mon
| ###
| 6.74
| ###
| ###
| 86,447
| 291,326
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 6.75
| 6.75
| ###
| 6.75
| 51,787
| 174,781
| ###
| ###
| 0.5 |
2018-Aug-30 Thu
| 6.75
| 6.83
| ###
| 6.74
| 426,945
| ###
| ###
| ###
| ### |
2018-Aug-29 Wed
| ###
| 6.84
| ###
| 6.72
| 110,059
| ###
| 77.2
| 77.2
| 0.5 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 63,421
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 6.77
| ###
| 6.7
| 170,371
| ###
| ###
| ###
| 0.5 |
2018-Aug-24 Fri
| 6.8
| 6.8
| ###
| ###
| 88,655
| 301,427
| 20.3
| 20.3
| 0.0 |
2018-Aug-23 Thu
| 6.73
| 6.85
| 6.7
| 6.77
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 6.83
| 6.83
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2018-Aug-21 Tue
| ###
| 6.77
| ###
| ###
| 167,929
| ###
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 6.85
| 6.87
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Aug-17 Fri
| 6.78
| ###
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| ###
| 6.83
| ###
| 6.78
| 347,271
| ###
| ###
| ###
| 0.5 |
2018-Aug-15 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2018-Aug-14 Tue
| 5.88
| ###
| 5.88
| ###
| 42,054
| ###
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| 6
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 6
| ###
| ###
| 57,573
| ###
| 80.0
| 80.0
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 102,774
| 0
| 20.1
| 20.1
| 0.0 |
2018-Aug-08 Wed
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2018-Aug-07 Tue
| 6
| ###
| ###
| ###
| 136,285
| 0
| 77.2
| 77.2
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 105,643
| 0
| 29.1
| 29.1
| 0.0 |
2018-Aug-03 Fri
| ###
| 6.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 6.22
| 6.22
| ###
| ###
| 202,670
| ###
| 32.1
| 32.1
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 6.23
| 6.24
| 169,585
| 528,257
| 28.8
| 28.8
| 0.4 |
2018-Jul-27 Fri
| ###
| 6.42
| 6.26
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Jul-26 Thu
| 6.25
| ###
| 6.25
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Jul-25 Wed
| ###
| 6.29
| ###
| 6.22
| 172,777
| 543,383
| ###
| ###
| 0.4 |
2018-Jul-24 Tue
| ###
| 6.275
| ###
| ###
| 166,456
| 522,255
| 29.9
| 29.9
| 0.0 |
2018-Jul-23 Mon
| ###
| 6.2
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| 6.2
| 6.25
| ###
| ###
| 167,027
| 521,959
| 26.4
| 26.4
| 0.0 |
2018-Jul-19 Thu
| 6.22
| 6.29
| ###
| ###
| 148,045
| ###
| 27.3
| 27.3
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 158,859
| 0
| 17.2
| 17.2
| 0.0 |
2018-Jul-17 Tue
| 6.43
| 6.47
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2018-Jul-16 Mon
| 6.5
| 6.5
| 6.42
| 6.42
|
|
| 24.2
| 24.2
| 0.5 |
2018-Jul-13 Fri
| 6.48
| 6.52
| 6.45
| 6.48
|
|
| ###
| ###
| 0.5 |
2018-Jul-12 Thu
| 6.51
| 6.54
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2018-Jul-11 Wed
| 6.59
| 6.59
| 6.45
| 6.5
| 66,179
| 431,487
| 25.7
| 25.7
| 0.5 |
2018-Jul-10 Tue
| 6.55
| ###
| 6.5
| 6.5
|
|
| 28.3
| 28.3
| 0.5 |
2018-Jul-09 Mon
| 6.46
| ###
| 6.46
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2018-Jul-06 Fri
| 6.5
| 6.54
| 6.47
| 6.47
| 28,154
| 183,141
| ###
| ###
| 0.5 |
2018-Jul-05 Thu
| 6.52
| ###
| 6.45
| 6.52
| 62,351
| 201,081
| ###
| ###
| 0.5 |
2018-Jul-04 Wed
| ###
| 6.7
| 6.52
| 6.52
| 91,574
| ###
| 18.4
| 18.4
| 0.5 |
2018-Jul-03 Tue
| ###
| ###
| 6.52
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Jul-02 Mon
| 6.73
| 6.73
| ###
| ###
| 53,440
| 179,825
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 6.7
| 6.79
| ###
| 6.73
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 6.79
| 6.79
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2018-Jun-27 Wed
| 6.8
| 6.85
| 6.77
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Jun-26 Tue
| 6.83
| ###
| 6.77
| 6.8
|
|
| 32.9
| 32.9
| 0.5 |
2018-Jun-25 Mon
| ###
| ###
| 6.77
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| 6.84
| ###
| 6.76
| ###
| 58,256
| ###
| 80.0
| 80.0
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 6.77
| 6.82
| 54,981
| ###
| ###
| ###
| 0.5 |
2018-Jun-20 Wed
| ###
| ###
| 6.82
| 6.84
|
|
| 25.2
| 25.2
| 0.5 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| 6.88
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 6.76
| ###
| 93,922
| 317,456
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| 6.88
| ###
| 43,547
| ###
| 26.2
| 26.2
| 0.0 |
2018-Jun-13 Wed
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 6.86
| ###
| 6.81
| 6.88
| 33,188
| ###
| 75.5
| 75.5
| ### |
2018-Jun-08 Fri
| 6.84
| ###
| 6.78
| 6.86
|
|
| 75.4
| 75.4
| 0.5 |
2018-Jun-07 Thu
| ###
| 6.88
| ###
| 6.86
| 54,252
| 186,626
| 90.5
| 90.5
| 0.5 |
2018-Jun-06 Wed
| 6.7
| 6.79
| ###
| ###
| 40,678
| ###
| 32.1
| 32.1
| 0.0 |
2018-Jun-05 Tue
| 6.7
| 6.77
| ###
| 6.74
|
|
| 77.4
| 77.4
| ### |
2018-Jun-04 Mon
| 6.56
| 6.78
| 6.55
| ###
| 62,381
| ###
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 6.76
| 6.78
| 6.57
| 6.57
| 117,883
| ###
| ###
| ###
| ### |
2018-May-31 Thu
| 6.75
| 6.8
| ###
| 6.72
|
|
| 28.7
| 28.7
| 0.5 |
2018-May-30 Wed
| 6.75
| 6.78
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2018-May-29 Tue
| 6.75
| 6.79
| ###
| 6.75
|
|
| 70.7
| 70.7
| 0.5 |
2018-May-28 Mon
| 6.55
| 6.79
| 6.55
| 6.75
|
|
| 91.1
| 91.1
| 0.5 |
2018-May-25 Fri
| 6.79
| 6.8
| ###
| 6.72
|
|
| 21.3
| 21.3
| 0.5 |
2018-May-24 Thu
| 6.7
| 6.79
| ###
| ###
| 481,984
| ###
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 6.77
| 6.84
| 6.71
| 6.71
|
|
| 28.6
| 28.6
| ### |
2018-May-22 Tue
| 6.77
| 6.88
| 6.7
| 6.84
|
|
| ###
| ###
| 0.5 |
2018-May-21 Mon
| 6.83
| ###
| 6.83
| 6.85
| 28,087
| ###
| ###
| ###
| ### |
2018-May-18 Fri
| 6.73
| 6.88
| 6.73
| 6.83
|
|
| 83.2
| 83.2
| 0.5 |
2018-May-17 Thu
| 6.76
| 6.82
| 6.7
| 6.81
| 58,888
| 398,082
| ###
| ###
| ### |
2018-May-16 Wed
| 6.77
| ###
| 6.77
| 6.87
| 53,459
| 180,958
| ###
| ###
| ### |
2018-May-15 Tue
| 6.85
| ###
| 6.75
| 6.86
| 58,352
| ###
| 75.2
| 75.2
| 0.5 |
2018-May-14 Mon
| 6.86
| ###
| 6.85
| 6.86
|
|
| 67.9
| 67.9
| 0.5 |
2018-May-11 Fri
| ###
| ###
| 6.82
| 6.88
| 22,228
| ###
| 26.6
| 26.6
| ### |
2018-May-10 Thu
| ###
| ###
| 6.89
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-May-09 Wed
| 6.8
| ###
| 6.79
| ###
| 92,926
| 315,483
| 91.8
| 91.8
| 0.0 |
2018-May-08 Tue
| ###
| 6.78
| 6.48
| 6.78
| 276,088
| ###
| 88.8
| 88.8
| 0.5 |
2018-May-07 Mon
| 6.75
| 6.76
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 6.84
| ###
| 6.75
| 6.76
| 60,642
| ###
| ###
| ###
| 0.5 |
2018-May-03 Thu
| 6.77
| 6.89
| ###
| 6.84
| 506,179
| 1,743,786
| 78.0
| 78.0
| 0.5 |
2018-May-02 Wed
| ###
| ###
| 6.73
| 6.75
|
|
| 17.0
| 17.0
| 0.5 |
2018-May-01 Tue
| ###
| ###
| 6.86
| 6.89
| 47,325
| 162,324
| ###
| ###
| 0.5 |
2018-Apr-30 Mon
| 6.89
| ###
| 6.845
| ###
| 39,588
| 135,489
| 75.7
| 75.7
| 0.0 |
2018-Apr-27 Fri
| 6.84
| ###
| 6.81
| 6.89
| 285,777
| 973,070
| 76.8
| 76.8
| 0.5 |
2018-Apr-26 Thu
| 6.89
| 6.89
| 6.77
| 6.85
| 24,877
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| 6.85
| ###
| 6.8
| 6.87
| 45,221
| 153,751
| 71.4
| 71.4
| ### |
2018-Apr-23 Mon
| 6.81
| ###
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 6.76
| ###
| 6.76
| ###
|
|
| 90.4
| 90.4
| 0.0 |
Server processing from 2024-05-10 06:58:16 thru 2024-05-10 06:58:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|