NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.810	0.840	0.810	0.830	0.830	876,367
2023-06-28	0.825	0.835	0.810	0.815	0.815	559,544
2023-06-27	0.825	0.830	0.815	0.825	0.825	466,481
2023-06-26	0.830	0.845	0.820	0.835	0.835	300,813
2023-06-23	0.810	0.840	0.805	0.830	0.830	484,128
2023-06-22	0.840	0.845	0.805	0.820	0.820	700,587
2023-06-21	0.830	0.865	0.825	0.835	0.835	242,369
2023-06-20	0.830	0.855	0.830	0.845	0.845	421,860
2023-06-19	0.820	0.845	0.820	0.830	0.830	347,617
2023-06-16	0.860	0.870	0.825	0.825	0.825	1,022,576
2023-06-15	0.870	0.870	0.845	0.845	0.845	504,659
2023-06-14	0.805	0.860	0.805	0.855	0.855	715,677
2023-06-13	0.855	0.880	0.815	0.820	0.820	768,152
2023-06-09	0.870	0.890	0.855	0.870	0.870	484,396
2023-06-08	0.950	0.955	0.860	0.860	0.860	1,202,944
2023-06-07	0.990	1.035	0.955	0.960	0.960	323,248
2023-06-06	1.010	1.040	0.990	1.015	1.015	576,493
2023-06-05	0.985	1.030	0.985	1.010	1.010	286,932
2023-06-02	0.950	0.990	0.950	0.990	0.990	303,999
2023-06-01	0.980	0.980	0.930	0.945	0.945	371,613
2023-05-31	0.990	1.015	0.985	0.985	0.985	265,854
2023-05-30	1.005	1.030	0.980	1.015	1.015	381,368
2023-05-29	1.000	1.020	0.995	0.995	0.995	272,072
2023-05-26	0.975	1.005	0.965	0.985	0.985	223,687
2023-05-25	0.940	0.955	0.920	0.945	0.945	343,422
2023-05-24	1.025	1.025	0.945	0.950	0.950	581,325
2023-05-23	1.000	1.030	0.995	1.025	1.025	312,517
2023-05-22	1.035	1.035	1.000	1.000	1.000	187,477
2023-05-19	1.045	1.053	1.030	1.040	1.040	190,737
2023-05-18	1.040	1.095	1.040	1.045	1.045	288,494
2023-05-17	0.980	1.050	0.960	1.035	1.035	542,033
2023-05-16	1.000	1.013	0.970	0.990	0.990	307,275
2023-05-15	1.010	1.020	0.980	0.995	0.995	454,721
2023-05-12	1.000	1.020	0.975	1.005	1.005	254,572
2023-05-11	1.005	1.025	0.985	0.995	0.995	349,938
2023-05-10	1.070	1.070	1.008	1.015	1.015	513,103
2023-05-09	1.055	1.063	1.023	1.050	1.050	505,737
2023-05-08	1.090	1.115	1.060	1.085	1.085	2,527,913
2023-05-05	1.075	1.120	1.070	1.090	1.090	206,173
2023-05-04	1.070	1.095	1.065	1.095	1.095	122,982
2023-05-03	1.080	1.105	1.075	1.075	1.075	136,746
2023-05-02	1.075	1.135	1.075	1.090	1.090	308,497
2023-05-01	1.070	1.085	1.050	1.075	1.075	559,448
2023-04-28	1.060	1.093	1.060	1.070	1.070	148,443
2023-04-27	1.055	1.065	1.015	1.060	1.060	596,031
2023-04-26	1.125	1.130	1.045	1.065	1.065	541,349
2023-04-24	1.145	1.150	1.120	1.125	1.125	236,716
2023-04-21	1.130	1.205	1.115	1.175	1.175	614,522
2023-04-20	1.070	1.145	1.065	1.130	1.130	650,080
2023-04-19	1.045	1.085	1.045	1.085	1.085	499,737
2023-04-18	1.045	1.083	1.043	1.060	1.060	423,866
2023-04-17	1.075	1.095	1.055	1.065	1.065	334,791
2023-04-14	1.085	1.100	1.065	1.090	1.090	280,433
2023-04-13	1.095	1.105	1.075	1.105	1.105	94,372
2023-04-12	1.120	1.130	1.090	1.110	1.110	213,685
2023-04-11	1.160	1.165	1.120	1.120	1.120	295,915
2023-04-06	1.140	1.190	1.140	1.180	1.180	199,382
2023-04-05	1.145	1.220	1.145	1.195	1.195	525,480
2023-04-04	1.125	1.178	1.115	1.155	1.155	649,261
2023-04-03	1.365	1.365	1.118	1.125	1.125	1,646,624

← NewerPage 15 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.