NUIX Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.395	1.425	1.380	1.400	1.400	663,284
2023-09-20	1.415	1.415	1.375	1.380	1.380	734,943
2023-09-19	1.365	1.420	1.365	1.410	1.410	541,240
2023-09-18	1.360	1.405	1.325	1.400	1.400	381,381
2023-09-15	1.385	1.420	1.365	1.405	1.405	1,575,034
2023-09-14	1.390	1.430	1.385	1.415	1.415	1,671,194
2023-09-13	1.550	1.550	1.335	1.390	1.390	2,825,224
2023-09-12	1.680	1.745	1.555	1.580	1.580	932,629
2023-09-11	1.645	1.735	1.605	1.690	1.690	854,544
2023-09-08	1.670	1.690	1.635	1.650	1.650	544,479
2023-09-07	1.680	1.720	1.638	1.670	1.670	551,818
2023-09-06	1.610	1.705	1.565	1.670	1.670	1,114,016
2023-09-05	1.615	1.620	1.575	1.610	1.610	219,287
2023-09-04	1.585	1.660	1.585	1.610	1.610	598,593
2023-09-01	1.505	1.580	1.485	1.560	1.560	676,662
2023-08-31	1.595	1.630	1.500	1.500	1.500	332,050
2023-08-30	1.565	1.590	1.523	1.590	1.590	309,760
2023-08-29	1.500	1.555	1.490	1.550	1.550	210,549
2023-08-28	1.510	1.560	1.450	1.540	1.540	709,781
2023-08-25	1.550	1.565	1.470	1.485	1.485	903,483
2023-08-24	1.720	1.750	1.580	1.585	1.585	1,508,738
2023-08-23	1.640	1.775	1.610	1.760	1.760	1,564,447
2023-08-22	1.550	1.780	1.550	1.670	1.670	2,640,207
2023-08-21	1.385	1.545	1.360	1.520	1.520	964,470
2023-08-18	1.455	1.455	1.350	1.400	1.400	1,365,106
2023-08-17	1.640	1.640	1.320	1.445	1.445	3,388,108
2023-08-16	1.615	1.670	1.535	1.590	1.590	1,212,236
2023-08-15	1.520	1.650	1.500	1.650	1.650	1,395,557
2023-08-14	1.440	1.515	1.420	1.500	1.500	798,965
2023-08-11	1.365	1.460	1.330	1.430	1.430	739,914
2023-08-10	1.335	1.370	1.305	1.335	1.335	641,412
2023-08-09	1.365	1.365	1.310	1.340	1.340	635,161
2023-08-08	1.430	1.458	1.355	1.365	1.365	996,572
2023-08-07	1.490	1.515	1.420	1.430	1.430	455,786
2023-08-04	1.550	1.555	1.450	1.490	1.490	620,268
2023-08-03	1.455	1.550	1.455	1.550	1.550	498,919
2023-08-02	1.445	1.555	1.420	1.520	1.520	1,082,467
2023-08-01	1.575	1.585	1.470	1.495	1.495	879,271
2023-07-31	1.550	1.665	1.515	1.600	1.600	1,987,543
2023-07-28	1.495	1.570	1.405	1.510	1.510	2,159,326
2023-07-27	1.300	1.500	1.300	1.480	1.480	3,194,344
2023-07-26	1.135	1.300	1.135	1.300	1.300	2,076,354
2023-07-25	1.130	1.160	1.100	1.140	1.140	825,034
2023-07-24	1.105	1.165	1.085	1.120	1.120	1,499,037
2023-07-21	1.085	1.130	1.060	1.100	1.100	1,568,660
2023-07-20	1.075	1.240	1.045	1.120	1.120	6,773,969
2023-07-19	0.820	0.850	0.820	0.820	0.820	202,476
2023-07-18	0.790	0.830	0.790	0.820	0.820	336,925
2023-07-17	0.785	0.800	0.765	0.790	0.790	230,358
2023-07-14	0.775	0.820	0.765	0.800	0.800	399,642
2023-07-13	0.785	0.790	0.760	0.780	0.780	389,751
2023-07-12	0.800	0.805	0.765	0.780	0.780	507,338
2023-07-11	0.810	0.815	0.790	0.805	0.805	438,496
2023-07-10	0.845	0.850	0.810	0.810	0.810	252,675
2023-07-07	0.820	0.850	0.820	0.850	0.850	217,980
2023-07-06	0.880	0.885	0.840	0.850	0.850	244,637
2023-07-05	0.865	0.890	0.855	0.880	0.880	229,409
2023-07-04	0.915	0.915	0.870	0.875	0.875	298,270
2023-07-03	0.850	0.923	0.850	0.910	0.910	607,456
2023-06-30	0.815	0.865	0.815	0.850	0.850	766,416

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.