NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.760 | 4.930 | 4.700 | 4.880 | 4.880 | 4,695,453 |
| 2024-08-30 | 4.750 | 4.915 | 4.730 | 4.760 | 4.760 | 11,880,145 |
| 2024-08-29 | 4.740 | 4.860 | 4.630 | 4.750 | 4.750 | 483,584 |
| 2024-08-28 | 4.660 | 4.840 | 4.660 | 4.810 | 4.810 | 1,269,654 |
| 2024-08-27 | 4.760 | 4.780 | 4.580 | 4.610 | 4.610 | 1,114,734 |
| 2024-08-26 | 4.800 | 4.930 | 4.750 | 4.750 | 4.750 | 1,187,805 |
| 2024-08-23 | 4.830 | 5.000 | 4.690 | 4.710 | 4.710 | 3,538,776 |
| 2024-08-22 | 4.810 | 4.865 | 4.560 | 4.800 | 4.800 | 2,137,093 |
| 2024-08-21 | 4.700 | 4.950 | 4.690 | 4.830 | 4.830 | 4,975,330 |
| 2024-08-20 | 4.300 | 4.850 | 4.260 | 4.770 | 4.770 | 3,695,466 |
| 2024-08-19 | 3.840 | 4.490 | 3.840 | 4.380 | 4.380 | 5,295,287 |
| 2024-08-16 | 3.460 | 3.580 | 3.410 | 3.490 | 3.490 | 1,022,482 |
| 2024-08-15 | 3.270 | 3.370 | 3.270 | 3.340 | 3.340 | 604,375 |
| 2024-08-14 | 3.340 | 3.375 | 3.250 | 3.260 | 3.260 | 514,691 |
| 2024-08-13 | 3.280 | 3.310 | 3.200 | 3.300 | 3.300 | 516,515 |
| 2024-08-12 | 3.230 | 3.290 | 3.180 | 3.280 | 3.280 | 671,973 |
| 2024-08-09 | 3.150 | 3.240 | 3.100 | 3.230 | 3.230 | 460,329 |
| 2024-08-08 | 3.090 | 3.150 | 3.050 | 3.080 | 3.080 | 289,835 |
| 2024-08-07 | 3.050 | 3.175 | 2.995 | 3.120 | 3.120 | 482,831 |
| 2024-08-06 | 2.980 | 3.110 | 2.980 | 3.020 | 3.020 | 980,001 |
| 2024-08-05 | 3.200 | 3.200 | 2.940 | 2.980 | 2.980 | 885,307 |
| 2024-08-02 | 3.300 | 3.325 | 3.240 | 3.280 | 3.280 | 614,482 |
| 2024-08-01 | 3.480 | 3.500 | 3.400 | 3.400 | 3.400 | 587,336 |
| 2024-07-31 | 3.320 | 3.450 | 3.230 | 3.450 | 3.450 | 536,283 |
| 2024-07-30 | 3.400 | 3.420 | 3.245 | 3.300 | 3.300 | 371,998 |
| 2024-07-29 | 3.370 | 3.480 | 3.370 | 3.400 | 3.400 | 607,219 |
| 2024-07-26 | 3.370 | 3.450 | 3.330 | 3.340 | 3.340 | 525,691 |
| 2024-07-25 | 3.320 | 3.440 | 3.260 | 3.370 | 3.370 | 648,170 |
| 2024-07-24 | 3.440 | 3.490 | 3.335 | 3.380 | 3.380 | 802,884 |
| 2024-07-23 | 3.150 | 3.450 | 3.140 | 3.400 | 3.400 | 1,496,216 |
| 2024-07-22 | 3.310 | 3.380 | 3.100 | 3.140 | 3.140 | 802,208 |
| 2024-07-19 | 3.220 | 3.330 | 3.210 | 3.310 | 3.310 | 1,277,369 |
| 2024-07-18 | 3.340 | 3.340 | 3.225 | 3.240 | 3.240 | 441,753 |
| 2024-07-17 | 3.410 | 3.410 | 3.200 | 3.340 | 3.340 | 1,461,905 |
| 2024-07-16 | 3.400 | 3.520 | 3.370 | 3.400 | 3.400 | 1,014,612 |
| 2024-07-15 | 3.470 | 3.520 | 3.370 | 3.400 | 3.400 | 820,118 |
| 2024-07-12 | 3.500 | 3.545 | 3.460 | 3.500 | 3.500 | 636,995 |
| 2024-07-11 | 3.570 | 3.610 | 3.490 | 3.510 | 3.510 | 606,351 |
| 2024-07-10 | 3.570 | 3.630 | 3.510 | 3.550 | 3.550 | 659,032 |
| 2024-07-09 | 3.550 | 3.580 | 3.520 | 3.560 | 3.560 | 450,971 |
| 2024-07-08 | 3.490 | 3.590 | 3.480 | 3.540 | 3.540 | 764,187 |
| 2024-07-05 | 3.560 | 3.610 | 3.430 | 3.490 | 3.490 | 743,197 |
| 2024-07-04 | 3.310 | 3.660 | 3.310 | 3.580 | 3.580 | 2,261,424 |
| 2024-07-03 | 3.100 | 3.295 | 3.100 | 3.270 | 3.270 | 2,464,394 |
| 2024-07-02 | 3.010 | 3.080 | 2.980 | 3.060 | 3.060 | 1,011,954 |
| 2024-07-01 | 3.050 | 3.120 | 2.985 | 3.000 | 3.000 | 1,136,905 |
| 2024-06-28 | 3.050 | 3.180 | 3.050 | 3.080 | 3.080 | 1,095,179 |
| 2024-06-27 | 2.960 | 3.080 | 2.955 | 3.050 | 3.050 | 687,198 |
| 2024-06-26 | 2.900 | 3.025 | 2.880 | 2.980 | 2.980 | 471,043 |
| 2024-06-25 | 2.900 | 2.920 | 2.840 | 2.870 | 2.870 | 283,714 |
| 2024-06-24 | 2.930 | 2.970 | 2.835 | 2.890 | 2.890 | 328,586 |
| 2024-06-21 | 2.840 | 2.940 | 2.840 | 2.880 | 2.880 | 287,681 |
| 2024-06-20 | 2.970 | 2.980 | 2.860 | 2.860 | 2.860 | 782,826 |
| 2024-06-19 | 2.950 | 3.030 | 2.940 | 2.960 | 2.960 | 2,840,630 |
| 2024-06-18 | 3.000 | 3.060 | 2.950 | 2.960 | 2.960 | 291,890 |
| 2024-06-17 | 3.060 | 3.065 | 2.970 | 3.030 | 3.030 | 476,243 |
| 2024-06-14 | 2.880 | 3.070 | 2.880 | 3.060 | 3.060 | 746,587 |
| 2024-06-13 | 2.970 | 3.005 | 2.900 | 2.920 | 2.920 | 412,078 |
| 2024-06-12 | 2.870 | 2.920 | 2.830 | 2.920 | 2.920 | 809,829 |
| 2024-06-11 | 2.730 | 2.935 | 2.710 | 2.900 | 2.900 | 864,346 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.