NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 2.730 | 2.935 | 2.710 | 2.900 | 2.900 | 864,346 |
| 2024-06-07 | 2.980 | 2.980 | 2.800 | 2.810 | 2.810 | 542,401 |
| 2024-06-06 | 2.950 | 3.050 | 2.940 | 2.990 | 2.990 | 654,882 |
| 2024-06-05 | 3.020 | 3.020 | 2.910 | 2.930 | 2.930 | 328,110 |
| 2024-06-04 | 3.120 | 3.150 | 3.020 | 3.020 | 3.020 | 424,173 |
| 2024-06-03 | 3.170 | 3.260 | 2.980 | 3.130 | 3.130 | 1,080,031 |
| 2024-05-31 | 2.890 | 3.100 | 2.830 | 3.100 | 3.100 | 910,069 |
| 2024-05-30 | 2.860 | 2.950 | 2.830 | 2.890 | 2.890 | 679,143 |
| 2024-05-29 | 2.930 | 2.970 | 2.840 | 2.870 | 2.870 | 735,025 |
| 2024-05-28 | 2.970 | 3.010 | 2.930 | 2.960 | 2.960 | 481,543 |
| 2024-05-27 | 3.090 | 3.135 | 2.950 | 2.990 | 2.990 | 737,093 |
| 2024-05-24 | 2.950 | 3.130 | 2.950 | 3.060 | 3.060 | 733,075 |
| 2024-05-23 | 3.000 | 3.070 | 2.960 | 2.980 | 2.980 | 429,999 |
| 2024-05-22 | 3.030 | 3.070 | 2.910 | 3.020 | 3.020 | 913,176 |
| 2024-05-21 | 2.960 | 3.180 | 2.950 | 3.080 | 3.080 | 2,201,966 |
| 2024-05-20 | 2.680 | 2.990 | 2.650 | 2.980 | 2.980 | 3,280,853 |
| 2024-05-17 | 2.400 | 2.420 | 2.320 | 2.380 | 2.380 | 940,136 |
| 2024-05-16 | 2.380 | 2.460 | 2.370 | 2.440 | 2.440 | 385,485 |
| 2024-05-15 | 2.390 | 2.430 | 2.340 | 2.350 | 2.350 | 385,807 |
| 2024-05-14 | 2.400 | 2.430 | 2.350 | 2.410 | 2.410 | 355,725 |
| 2024-05-13 | 2.380 | 2.460 | 2.380 | 2.420 | 2.420 | 817,931 |
| 2024-05-10 | 2.210 | 2.440 | 2.200 | 2.340 | 2.340 | 1,787,335 |
| 2024-05-09 | 2.110 | 2.190 | 2.110 | 2.180 | 2.180 | 373,815 |
| 2024-05-08 | 2.180 | 2.180 | 2.110 | 2.140 | 2.140 | 297,129 |
| 2024-05-07 | 2.160 | 2.190 | 2.150 | 2.170 | 2.170 | 481,422 |
| 2024-05-06 | 2.130 | 2.230 | 2.110 | 2.180 | 2.180 | 1,173,195 |
| 2024-05-03 | 2.050 | 2.140 | 1.980 | 2.120 | 2.120 | 497,033 |
| 2024-05-02 | 2.030 | 2.070 | 1.955 | 2.040 | 2.040 | 544,799 |
| 2024-05-01 | 2.000 | 2.040 | 2.000 | 2.030 | 2.030 | 176,446 |
| 2024-04-30 | 2.020 | 2.080 | 2.000 | 2.070 | 2.070 | 228,457 |
| 2024-04-29 | 2.130 | 2.140 | 2.020 | 2.040 | 2.040 | 351,633 |
| 2024-04-26 | 2.050 | 2.120 | 2.000 | 2.110 | 2.110 | 327,174 |
| 2024-04-24 | 1.980 | 2.080 | 1.968 | 2.060 | 2.060 | 546,830 |
| 2024-04-23 | 1.945 | 2.000 | 1.945 | 1.960 | 1.960 | 129,885 |
| 2024-04-22 | 1.945 | 1.990 | 1.915 | 1.950 | 1.950 | 252,489 |
| 2024-04-19 | 1.925 | 1.965 | 1.895 | 1.950 | 1.950 | 430,096 |
| 2024-04-18 | 1.950 | 1.978 | 1.940 | 1.950 | 1.950 | 126,842 |
| 2024-04-17 | 1.960 | 2.005 | 1.915 | 1.975 | 1.975 | 437,605 |
| 2024-04-16 | 2.010 | 2.010 | 1.960 | 1.975 | 1.975 | 295,530 |
| 2024-04-15 | 2.050 | 2.050 | 2.000 | 2.030 | 2.030 | 281,215 |
| 2024-04-12 | 2.120 | 2.135 | 2.070 | 2.070 | 2.070 | 181,138 |
| 2024-04-11 | 2.060 | 2.150 | 2.050 | 2.130 | 2.130 | 304,170 |
| 2024-04-10 | 1.980 | 2.110 | 1.945 | 2.100 | 2.100 | 492,140 |
| 2024-04-09 | 2.030 | 2.030 | 1.930 | 1.955 | 1.955 | 546,872 |
| 2024-04-08 | 2.050 | 2.100 | 1.980 | 1.990 | 1.990 | 487,587 |
| 2024-04-05 | 2.060 | 2.070 | 2.020 | 2.040 | 2.040 | 271,242 |
| 2024-04-04 | 2.040 | 2.095 | 2.030 | 2.080 | 2.080 | 315,922 |
| 2024-04-03 | 2.050 | 2.100 | 2.020 | 2.030 | 2.030 | 502,128 |
| 2024-04-02 | 2.230 | 2.240 | 2.100 | 2.100 | 2.100 | 557,871 |
| 2024-03-28 | 2.190 | 2.230 | 2.160 | 2.230 | 2.230 | 251,655 |
| 2024-03-27 | 2.220 | 2.260 | 2.170 | 2.170 | 2.170 | 724,512 |
| 2024-03-26 | 2.150 | 2.180 | 2.100 | 2.180 | 2.180 | 382,945 |
| 2024-03-25 | 2.160 | 2.250 | 2.145 | 2.150 | 2.150 | 736,912 |
| 2024-03-22 | 2.140 | 2.180 | 2.140 | 2.150 | 2.150 | 324,315 |
| 2024-03-21 | 2.160 | 2.160 | 2.090 | 2.150 | 2.150 | 487,391 |
| 2024-03-20 | 2.100 | 2.170 | 2.040 | 2.170 | 2.170 | 586,614 |
| 2024-03-19 | 2.160 | 2.180 | 2.100 | 2.130 | 2.130 | 642,229 |
| 2024-03-18 | 2.130 | 2.160 | 2.080 | 2.140 | 2.140 | 706,057 |
| 2024-03-15 | 2.050 | 2.120 | 2.005 | 2.110 | 2.110 | 471,150 |
| 2024-03-14 | 2.120 | 2.150 | 2.000 | 2.050 | 2.050 | 686,965 |
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.