NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.000 | 2.130 | 2.000 | 2.100 | 2.100 | 623,519 |
| 2024-03-12 | 1.925 | 2.015 | 1.925 | 2.000 | 2.000 | 725,186 |
| 2024-03-11 | 1.990 | 1.990 | 1.925 | 1.945 | 1.945 | 461,982 |
| 2024-03-08 | 2.000 | 2.040 | 1.965 | 2.000 | 2.000 | 270,601 |
| 2024-03-07 | 1.920 | 2.020 | 1.920 | 2.010 | 2.010 | 414,392 |
| 2024-03-06 | 2.000 | 2.000 | 1.920 | 1.925 | 1.925 | 357,481 |
| 2024-03-05 | 1.930 | 2.010 | 1.900 | 2.010 | 2.010 | 367,923 |
| 2024-03-04 | 1.960 | 2.030 | 1.895 | 1.950 | 1.950 | 711,995 |
| 2024-03-01 | 2.140 | 2.140 | 1.998 | 2.000 | 2.000 | 347,723 |
| 2024-02-29 | 2.070 | 2.140 | 2.020 | 2.120 | 2.120 | 724,015 |
| 2024-02-28 | 1.920 | 2.070 | 1.920 | 2.070 | 2.070 | 797,736 |
| 2024-02-27 | 1.990 | 1.995 | 1.940 | 1.940 | 1.940 | 402,220 |
| 2024-02-26 | 2.010 | 2.080 | 1.960 | 1.995 | 1.995 | 576,128 |
| 2024-02-23 | 2.100 | 2.130 | 1.990 | 2.010 | 2.010 | 1,772,676 |
| 2024-02-22 | 2.140 | 2.180 | 1.993 | 2.090 | 2.090 | 1,439,072 |
| 2024-02-21 | 1.945 | 2.160 | 1.880 | 2.140 | 2.140 | 1,626,741 |
| 2024-02-20 | 1.735 | 2.000 | 1.735 | 1.950 | 1.950 | 1,911,256 |
| 2024-02-19 | 1.900 | 1.910 | 1.650 | 1.720 | 1.720 | 1,516,470 |
| 2024-02-16 | 1.870 | 1.960 | 1.860 | 1.945 | 1.945 | 861,024 |
| 2024-02-15 | 1.840 | 1.875 | 1.825 | 1.850 | 1.850 | 367,797 |
| 2024-02-14 | 1.800 | 1.845 | 1.780 | 1.820 | 1.820 | 468,888 |
| 2024-02-13 | 1.790 | 1.820 | 1.770 | 1.810 | 1.810 | 253,034 |
| 2024-02-12 | 1.780 | 1.825 | 1.760 | 1.800 | 1.800 | 1,015,854 |
| 2024-02-09 | 1.725 | 1.775 | 1.710 | 1.775 | 1.775 | 366,524 |
| 2024-02-08 | 1.680 | 1.730 | 1.645 | 1.725 | 1.725 | 567,600 |
| 2024-02-07 | 1.630 | 1.695 | 1.615 | 1.620 | 1.620 | 607,840 |
| 2024-02-06 | 1.560 | 1.650 | 1.548 | 1.645 | 1.645 | 379,951 |
| 2024-02-05 | 1.530 | 1.575 | 1.510 | 1.560 | 1.560 | 446,516 |
| 2024-02-02 | 1.540 | 1.580 | 1.535 | 1.560 | 1.560 | 268,894 |
| 2024-02-01 | 1.510 | 1.555 | 1.510 | 1.540 | 1.540 | 751,974 |
| 2024-01-31 | 1.550 | 1.580 | 1.520 | 1.560 | 1.560 | 513,896 |
| 2024-01-30 | 1.550 | 1.600 | 1.510 | 1.555 | 1.555 | 988,280 |
| 2024-01-29 | 1.540 | 1.580 | 1.490 | 1.500 | 1.500 | 745,770 |
| 2024-01-25 | 1.505 | 1.565 | 1.490 | 1.545 | 1.545 | 500,436 |
| 2024-01-24 | 1.590 | 1.590 | 1.495 | 1.520 | 1.520 | 1,260,934 |
| 2024-01-23 | 1.600 | 1.655 | 1.580 | 1.590 | 1.590 | 898,157 |
| 2024-01-22 | 1.635 | 1.665 | 1.600 | 1.600 | 1.600 | 436,069 |
| 2024-01-19 | 1.650 | 1.715 | 1.630 | 1.655 | 1.655 | 652,652 |
| 2024-01-18 | 1.595 | 1.680 | 1.575 | 1.655 | 1.655 | 541,632 |
| 2024-01-17 | 1.630 | 1.640 | 1.590 | 1.600 | 1.600 | 683,837 |
| 2024-01-16 | 1.665 | 1.720 | 1.625 | 1.630 | 1.630 | 1,079,127 |
| 2024-01-15 | 1.790 | 1.808 | 1.680 | 1.705 | 1.705 | 1,087,961 |
| 2024-01-12 | 2.070 | 2.070 | 1.670 | 1.830 | 1.830 | 3,477,364 |
| 2024-01-11 | 2.070 | 2.110 | 2.060 | 2.100 | 2.100 | 420,881 |
| 2024-01-10 | 2.180 | 2.180 | 2.030 | 2.060 | 2.060 | 720,788 |
| 2024-01-09 | 2.210 | 2.230 | 2.120 | 2.140 | 2.140 | 1,019,499 |
| 2024-01-08 | 2.080 | 2.200 | 2.050 | 2.150 | 2.150 | 1,108,171 |
| 2024-01-05 | 1.900 | 2.060 | 1.885 | 2.060 | 2.060 | 895,589 |
| 2024-01-04 | 1.870 | 1.898 | 1.870 | 1.885 | 1.885 | 514,727 |
| 2024-01-03 | 1.910 | 1.910 | 1.840 | 1.875 | 1.875 | 525,435 |
| 2024-01-02 | 1.890 | 1.925 | 1.880 | 1.925 | 1.925 | 762,661 |
| 2023-12-29 | 1.910 | 1.910 | 1.875 | 1.895 | 1.895 | 900,446 |
| 2023-12-28 | 1.900 | 1.900 | 1.865 | 1.875 | 1.875 | 377,889 |
| 2023-12-27 | 1.820 | 1.895 | 1.820 | 1.895 | 1.895 | 696,798 |
| 2023-12-22 | 1.780 | 1.815 | 1.770 | 1.815 | 1.815 | 383,408 |
| 2023-12-21 | 1.810 | 1.810 | 1.755 | 1.775 | 1.775 | 313,852 |
| 2023-12-20 | 1.805 | 1.820 | 1.760 | 1.820 | 1.820 | 572,382 |
| 2023-12-19 | 1.800 | 1.820 | 1.755 | 1.790 | 1.790 | 314,084 |
| 2023-12-18 | 1.750 | 1.795 | 1.750 | 1.790 | 1.790 | 604,849 |
| 2023-12-15 | 1.860 | 1.875 | 1.785 | 1.785 | 1.785 | 286,609 |
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.