NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.275	1.360	1.250	1.325	1.325	925,008
2023-03-30	1.175	1.280	1.170	1.275	1.275	1,121,631
2023-03-29	1.120	1.180	1.115	1.165	1.165	617,258
2023-03-28	1.105	1.130	1.080	1.105	1.105	629,632
2023-03-27	1.095	1.125	1.075	1.105	1.105	500,725
2023-03-24	1.055	1.110	1.045	1.100	1.100	504,623
2023-03-23	1.080	1.080	1.040	1.060	1.060	422,291
2023-03-22	1.060	1.105	1.060	1.085	1.085	323,546
2023-03-21	1.060	1.080	1.045	1.075	1.075	210,459
2023-03-20	1.115	1.140	1.050	1.050	1.050	531,765
2023-03-17	1.050	1.130	1.040	1.130	1.130	858,624
2023-03-16	1.010	1.070	1.010	1.020	1.020	793,678
2023-03-15	1.065	1.095	1.020	1.040	1.040	1,135,715
2023-03-14	1.035	1.088	1.028	1.075	1.075	576,028
2023-03-13	1.050	1.080	1.010	1.050	1.050	896,654
2023-03-10	1.085	1.120	1.085	1.105	1.105	363,042
2023-03-09	1.080	1.120	1.065	1.115	1.115	1,015,594
2023-03-08	1.210	1.210	1.035	1.085	1.085	2,651,171
2023-03-07	1.245	1.290	1.240	1.280	1.280	432,744
2023-03-06	1.240	1.280	1.240	1.250	1.250	135,165
2023-03-03	1.230	1.265	1.210	1.240	1.240	391,989
2023-03-02	1.290	1.305	1.235	1.245	1.245	1,178,781
2023-03-01	1.330	1.340	1.280	1.305	1.305	1,017,202
2023-02-28	1.265	1.325	1.215	1.320	1.320	923,317
2023-02-27	1.190	1.285	1.180	1.265	1.265	907,489
2023-02-24	1.160	1.230	1.130	1.215	1.215	880,841
2023-02-23	1.120	1.175	1.085	1.160	1.160	669,476
2023-02-22	1.070	1.110	1.030	1.100	1.100	412,277
2023-02-21	1.095	1.125	1.080	1.085	1.085	380,188
2023-02-20	1.125	1.160	1.070	1.095	1.095	1,176,415
2023-02-17	1.080	1.138	1.060	1.070	1.070	1,122,693
2023-02-16	1.080	1.150	1.065	1.105	1.105	1,086,636
2023-02-15	1.090	1.110	1.060	1.070	1.070	854,600
2023-02-14	1.095	1.145	1.060	1.070	1.070	2,687,950
2023-02-13	1.370	1.370	1.060	1.125	1.125	6,063,636
2023-02-10	1.540	1.575	1.425	1.515	1.515	2,102,068
2023-02-09	1.400	1.605	1.390	1.545	1.545	4,317,961
2023-02-08	1.350	1.470	1.280	1.470	1.470	5,746,996
2023-02-07	1.110	1.300	1.110	1.300	1.300	6,307,612
2023-02-06	0.875	0.905	0.860	0.905	0.905	369,268
2023-02-03	0.865	0.900	0.865	0.900	0.900	356,799
2023-02-02	0.880	0.885	0.860	0.865	0.865	263,864
2023-02-01	0.900	0.925	0.840	0.860	0.860	555,033
2023-01-31	0.920	0.925	0.890	0.890	0.890	272,229
2023-01-30	0.895	0.930	0.895	0.920	0.920	467,292
2023-01-27	0.875	0.935	0.875	0.910	0.910	627,864
2023-01-25	0.920	0.920	0.875	0.875	0.875	714,026
2023-01-24	0.945	0.950	0.905	0.930	0.930	628,641
2023-01-23	0.980	1.025	0.935	0.950	0.950	1,234,153
2023-01-20	0.905	0.985	0.880	0.940	0.940	1,798,902
2023-01-19	0.835	0.985	0.830	0.940	0.940	2,569,580
2023-01-18	0.800	0.840	0.795	0.820	0.820	560,755
2023-01-17	0.810	0.815	0.775	0.790	0.790	431,341
2023-01-16	0.740	0.830	0.730	0.830	0.830	917,027
2023-01-13	0.680	0.740	0.680	0.740	0.740	529,798
2023-01-12	0.670	0.695	0.660	0.695	0.695	325,118
2023-01-11	0.665	0.683	0.665	0.670	0.670	120,987
2023-01-10	0.675	0.685	0.665	0.670	0.670	280,686
2023-01-09	0.665	0.685	0.660	0.685	0.685	238,596
2023-01-06	0.685	0.685	0.660	0.665	0.665	100,975

← NewerPage 16 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.