NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1.810 | 1.845 | 1.800 | 1.835 | 1.835 | 601,414 |
| 2023-12-13 | 1.780 | 1.883 | 1.780 | 1.800 | 1.800 | 629,469 |
| 2023-12-12 | 1.780 | 1.785 | 1.705 | 1.780 | 1.780 | 446,215 |
| 2023-12-11 | 1.790 | 1.820 | 1.730 | 1.745 | 1.745 | 347,639 |
| 2023-12-08 | 1.860 | 1.860 | 1.770 | 1.785 | 1.785 | 436,366 |
| 2023-12-07 | 1.780 | 1.870 | 1.735 | 1.800 | 1.800 | 793,578 |
| 2023-12-06 | 1.880 | 1.880 | 1.785 | 1.815 | 1.815 | 331,018 |
| 2023-12-05 | 1.860 | 1.875 | 1.790 | 1.875 | 1.875 | 372,692 |
| 2023-12-04 | 1.910 | 1.950 | 1.850 | 1.860 | 1.860 | 1,028,689 |
| 2023-12-01 | 1.800 | 1.880 | 1.775 | 1.850 | 1.850 | 1,213,772 |
| 2023-11-30 | 1.705 | 1.795 | 1.690 | 1.795 | 1.795 | 627,778 |
| 2023-11-29 | 1.730 | 1.740 | 1.695 | 1.720 | 1.720 | 327,892 |
| 2023-11-28 | 1.645 | 1.735 | 1.645 | 1.715 | 1.715 | 576,460 |
| 2023-11-27 | 1.590 | 1.645 | 1.590 | 1.640 | 1.640 | 615,540 |
| 2023-11-24 | 1.570 | 1.603 | 1.545 | 1.600 | 1.600 | 257,829 |
| 2023-11-23 | 1.550 | 1.595 | 1.545 | 1.575 | 1.575 | 378,618 |
| 2023-11-22 | 1.530 | 1.555 | 1.520 | 1.550 | 1.550 | 263,079 |
| 2023-11-21 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 480,200 |
| 2023-11-20 | 1.500 | 1.580 | 1.500 | 1.520 | 1.520 | 494,259 |
| 2023-11-17 | 1.595 | 1.610 | 1.490 | 1.490 | 1.490 | 710,716 |
| 2023-11-16 | 1.610 | 1.635 | 1.590 | 1.605 | 1.605 | 423,145 |
| 2023-11-15 | 1.620 | 1.645 | 1.593 | 1.610 | 1.610 | 465,186 |
| 2023-11-14 | 1.480 | 1.600 | 1.480 | 1.590 | 1.590 | 628,459 |
| 2023-11-13 | 1.520 | 1.520 | 1.485 | 1.510 | 1.510 | 304,805 |
| 2023-11-10 | 1.480 | 1.510 | 1.455 | 1.510 | 1.510 | 203,308 |
| 2023-11-09 | 1.525 | 1.590 | 1.445 | 1.490 | 1.490 | 468,623 |
| 2023-11-08 | 1.520 | 1.568 | 1.520 | 1.560 | 1.560 | 429,377 |
| 2023-11-07 | 1.470 | 1.520 | 1.450 | 1.520 | 1.520 | 306,641 |
| 2023-11-06 | 1.470 | 1.515 | 1.455 | 1.460 | 1.460 | 249,004 |
| 2023-11-03 | 1.420 | 1.480 | 1.410 | 1.475 | 1.475 | 597,670 |
| 2023-11-02 | 1.400 | 1.415 | 1.395 | 1.400 | 1.400 | 255,215 |
| 2023-11-01 | 1.400 | 1.418 | 1.393 | 1.400 | 1.400 | 663,000 |
| 2023-10-31 | 1.400 | 1.455 | 1.398 | 1.400 | 1.400 | 647,573 |
| 2023-10-30 | 1.360 | 1.415 | 1.360 | 1.400 | 1.400 | 692,577 |
| 2023-10-27 | 1.390 | 1.390 | 1.365 | 1.370 | 1.370 | 263,082 |
| 2023-10-26 | 1.420 | 1.420 | 1.383 | 1.395 | 1.395 | 197,452 |
| 2023-10-25 | 1.375 | 1.405 | 1.375 | 1.400 | 1.400 | 171,940 |
| 2023-10-24 | 1.380 | 1.395 | 1.370 | 1.380 | 1.380 | 207,088 |
| 2023-10-23 | 1.390 | 1.415 | 1.373 | 1.400 | 1.400 | 297,577 |
| 2023-10-20 | 1.375 | 1.400 | 1.360 | 1.390 | 1.390 | 422,779 |
| 2023-10-19 | 1.440 | 1.450 | 1.375 | 1.400 | 1.400 | 362,920 |
| 2023-10-18 | 1.430 | 1.480 | 1.430 | 1.455 | 1.455 | 230,074 |
| 2023-10-17 | 1.460 | 1.473 | 1.430 | 1.435 | 1.435 | 179,479 |
| 2023-10-16 | 1.550 | 1.550 | 1.430 | 1.455 | 1.455 | 501,591 |
| 2023-10-13 | 1.520 | 1.555 | 1.500 | 1.550 | 1.550 | 193,381 |
| 2023-10-12 | 1.500 | 1.535 | 1.490 | 1.515 | 1.515 | 342,713 |
| 2023-10-11 | 1.435 | 1.510 | 1.435 | 1.490 | 1.490 | 472,894 |
| 2023-10-10 | 1.400 | 1.460 | 1.400 | 1.445 | 1.445 | 277,221 |
| 2023-10-09 | 1.410 | 1.435 | 1.400 | 1.405 | 1.405 | 293,807 |
| 2023-10-06 | 1.390 | 1.435 | 1.390 | 1.410 | 1.410 | 177,756 |
| 2023-10-05 | 1.400 | 1.420 | 1.385 | 1.400 | 1.400 | 317,475 |
| 2023-10-04 | 1.400 | 1.400 | 1.385 | 1.395 | 1.395 | 676,781 |
| 2023-10-03 | 1.380 | 1.420 | 1.370 | 1.415 | 1.415 | 316,222 |
| 2023-10-02 | 1.405 | 1.425 | 1.340 | 1.420 | 1.420 | 461,160 |
| 2023-09-29 | 1.400 | 1.440 | 1.400 | 1.425 | 1.425 | 273,001 |
| 2023-09-28 | 1.385 | 1.425 | 1.385 | 1.410 | 1.410 | 379,582 |
| 2023-09-27 | 1.375 | 1.425 | 1.370 | 1.420 | 1.420 | 377,405 |
| 2023-09-26 | 1.455 | 1.455 | 1.365 | 1.380 | 1.380 | 591,450 |
| 2023-09-25 | 1.445 | 1.475 | 1.405 | 1.455 | 1.455 | 477,027 |
| 2023-09-22 | 1.380 | 1.475 | 1.380 | 1.445 | 1.445 | 735,329 |
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.