ASX · NCK · stock
Nick Scali Limited (NCK) stock price history
Every ASX trading session of Nick Scali Limited from May 25, 2004 to Nov 13, 2026: 5,568 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NCK adjusted close, 2004 to 2026
- A$25.18
- All time high, 2026
- A$25.53
- 52 week high, A$10.93 low
- 5,568
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
NCK key facts
- Nick Scali Limited (NCK) closed at A$13.70 on Nov 13, 2026 on ASX.
- NCK's all time high close is A$25.18, set on Jan 26, 2026; its all time low close is A$0.1757 on Jan 29, 2009.
- NCK's 52 week range is A$10.93 to A$25.53.
- NCK returned -40.8% over the year to Nov 13, 2026 and +11.8% over five years.
- Over ten years NCK returned +320%, +15.4% a year compounded.
- NCK's deepest drawdown was -82.2% from Aug 31, 2007 to Jan 29, 2009.
- DataCedar holds 5,568 daily sessions of NCK history from May 25, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NCK price chart, 2004 to 2026
NCK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -18.1% |
| 6 months | -2.7% |
| Year to date | -40.6% |
| 1 year | -40.8% |
| 3 years | +28.8% |
| 5 years | +11.8% |
| 10 years | +319.7% |
| Since May 25, 2004 | +4,145% |
| Compound annual growth, 22.5 years | +18.2% |
NCK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$25.18 on Jan 26, 2026
- All time low close
- A$0.1757 on Jan 29, 2009
- 52 week high
- A$25.53 on Jan 26, 2026
- 52 week low
- A$10.93 on Oct 21, 2026
- Deepest drawdown
- -82.2% from Aug 31, 2007 to Jan 29, 2009, recovered Feb 14, 2013
- Best single session
- +29.0% on May 26, 2004
- Worst single session
- -22.5% on Apr 24, 2008
- Volatility, 1 year annualised
- 43.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2004
- 42.4×
- Best calendar year
- 2009, +171%
- Worst calendar year
- 2008, -74%
NCK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 25, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$23.02 | A$25.53 | A$10.93 | A$13.70 | -40.6% | 107.6M | 238 |
| 2025 | A$14.23 | A$25.44 | A$13.75 | A$23.08 | +62.2% | 76.3M | 253 |
| 2024 | A$11.17 | A$15.86 | A$10.83 | A$14.23 | +27.4% | 86.1M | 254 |
| 2023 | A$8.99 | A$11.29 | A$7.13 | A$11.17 | +24.4% | 81.2M | 251 |
| 2022 | A$12.16 | A$12.38 | A$5.75 | A$8.98 | -26.1% | 75.3M | 251 |
| 2021 | A$7.13 | A$12.90 | A$7.11 | A$12.15 | +69.3% | 82.4M | 254 |
| 2020 | A$4.95 | A$7.47 | A$1.92 | A$7.17 | +48.4% | 107.1M | 255 |
| 2019 | A$3.43 | A$5.15 | A$3.12 | A$4.83 | +40.8% | 65.3M | 251 |
| 2018 | A$4.08 | A$4.50 | A$3.19 | A$3.43 | -15.6% | 31.3M | 252 |
| 2017 | A$3.59 | A$4.52 | A$3.35 | A$4.07 | +13.2% | 41.1M | 250 |
| 2016 | A$2.33 | A$3.73 | A$2.19 | A$3.59 | +51.7% | 35.3M | 245 |
| 2015 | A$1.46 | A$2.40 | A$1.41 | A$2.37 | +58.5% | 12.3M | 239 |
| 2014 | A$1.34 | A$1.62 | A$1.23 | A$1.49 | +11.2% | 8M | 230 |
| 2013 | A$0.7067 | A$1.65 | A$0.7067 | A$1.34 | +91.3% | 10.1M | 245 |
| 2012 | A$0.7334 | A$0.7696 | A$0.6090 | A$0.7018 | -4.3% | 2.6M | 253 |
| 2011 | A$0.8044 | A$0.8566 | A$0.6466 | A$0.7334 | -9.3% | 9.5M | 248 |
| 2010 | A$0.5710 | A$0.8697 | A$0.5514 | A$0.8088 | +46.9% | 10.3M | 253 |
| 2009 | A$0.2538 | A$0.5710 | A$0.1484 | A$0.5505 | +171.1% | 17.5M | 254 |
| 2008 | A$0.7826 | A$0.7973 | A$0.1774 | A$0.2030 | -73.8% | 20.7M | 251 |
| 2007 | A$0.6748 | A$0.9918 | A$0.6712 | A$0.7752 | +15.5% | 9.1M | 231 |
| 2006 | A$0.4548 | A$0.6748 | A$0.4332 | A$0.6712 | +47.6% | 20.4M | 245 |
| 2005 | A$0.6008 | A$0.6821 | A$0.3889 | A$0.4548 | -24.3% | 13.5M | 211 |
| 2004 | A$0.3227 | A$0.6658 | A$0.3227 | A$0.6008 | n/a | 23.1M | 154 |
NCK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$13.70 | +8.4% |
| October 2026 | A$12.64 | -10.2% |
| September 2026 | A$14.07 | -5.5% |
| August 2026 | A$14.89 | -6.2% |
| July 2026 | A$15.88 | -2.7% |
| June 2026 | A$16.32 | +13.1% |
| May 2026 | A$14.43 | -3.1% |
| April 2026 | A$14.89 | -8.3% |
| March 2026 | A$16.24 | -11.1% |
| February 2026 | A$18.26 | -24.1% |
| January 2026 | A$24.05 | +4.2% |
| December 2025 | A$23.08 | +1.7% |
About the NCK data
Daily bars. 5,568 sessions from May 25, 2004 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ANCK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NCK share price history
