NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.680	0.680	0.665	0.670	0.670	176,931
2023-01-04	0.655	0.685	0.655	0.670	0.670	329,748
2023-01-03	0.625	0.655	0.625	0.645	0.645	172,163
2022-12-30	0.630	0.640	0.625	0.625	0.625	113,283
2022-12-29	0.630	0.630	0.620	0.620	0.620	62,065
2022-12-28	0.615	0.630	0.615	0.630	0.630	70,916
2022-12-23	0.635	0.653	0.600	0.640	0.640	419,422
2022-12-22	0.655	0.655	0.630	0.645	0.645	117,758
2022-12-21	0.670	0.670	0.630	0.640	0.640	158,114
2022-12-20	0.665	0.665	0.640	0.660	0.660	335,317
2022-12-19	0.670	0.670	0.650	0.660	0.660	185,039
2022-12-16	0.660	0.680	0.650	0.680	0.680	317,460
2022-12-15	0.660	0.665	0.650	0.660	0.660	98,236
2022-12-14	0.695	0.695	0.670	0.675	0.675	129,017
2022-12-13	0.675	0.695	0.660	0.695	0.695	270,123
2022-12-12	0.655	0.675	0.655	0.670	0.670	259,855
2022-12-09	0.675	0.680	0.660	0.680	0.680	282,530
2022-12-08	0.695	0.700	0.660	0.675	0.675	218,953
2022-12-07	0.690	0.695	0.665	0.690	0.690	396,278
2022-12-06	0.705	0.725	0.690	0.690	0.690	279,511
2022-12-05	0.720	0.725	0.698	0.715	0.715	336,380
2022-12-02	0.705	0.750	0.700	0.725	0.725	914,025
2022-12-01	0.700	0.725	0.695	0.700	0.700	344,741
2022-11-30	0.690	0.703	0.675	0.700	0.700	253,978
2022-11-29	0.710	0.710	0.680	0.695	0.695	301,350
2022-11-28	0.695	0.700	0.685	0.695	0.695	257,502
2022-11-25	0.695	0.710	0.690	0.700	0.700	224,905
2022-11-24	0.745	0.745	0.705	0.710	0.710	364,121
2022-11-23	0.690	0.740	0.685	0.740	0.740	757,044
2022-11-22	0.700	0.705	0.675	0.690	0.690	320,878
2022-11-21	0.700	0.730	0.680	0.700	0.700	1,073,822
2022-11-18	0.590	0.745	0.585	0.695	0.695	2,943,875
2022-11-17	0.575	0.580	0.570	0.570	0.570	128,729
2022-11-16	0.570	0.580	0.565	0.570	0.570	242,972
2022-11-15	0.585	0.595	0.575	0.575	0.575	152,983
2022-11-14	0.610	0.615	0.570	0.585	0.585	268,236
2022-11-11	0.605	0.630	0.575	0.590	0.590	739,981
2022-11-10	0.580	0.580	0.560	0.575	0.575	368,109
2022-11-09	0.570	0.595	0.560	0.595	0.595	534,968
2022-11-08	0.550	0.580	0.550	0.570	0.570	678,112
2022-11-07	0.560	0.575	0.550	0.555	0.555	384,543
2022-11-04	0.580	0.580	0.545	0.555	0.555	442,874
2022-11-03	0.560	0.585	0.545	0.560	0.560	359,536
2022-11-02	0.570	0.580	0.560	0.580	0.580	232,319
2022-11-01	0.590	0.590	0.555	0.570	0.570	514,398
2022-10-31	0.585	0.608	0.565	0.570	0.570	355,132
2022-10-28	0.605	0.605	0.585	0.590	0.590	318,722
2022-10-27	0.580	0.605	0.580	0.590	0.590	392,819
2022-10-26	0.610	0.610	0.575	0.580	0.580	526,872
2022-10-25	0.595	0.615	0.590	0.610	0.610	296,851
2022-10-24	0.605	0.610	0.598	0.600	0.600	248,368
2022-10-21	0.625	0.625	0.595	0.605	0.605	837,861
2022-10-20	0.605	0.625	0.585	0.625	0.625	574,355
2022-10-19	0.655	0.693	0.620	0.625	0.625	552,108
2022-10-18	0.635	0.665	0.630	0.665	0.665	406,640
2022-10-17	0.580	0.625	0.580	0.625	0.625	279,640
2022-10-14	0.575	0.610	0.575	0.600	0.600	499,547
2022-10-13	0.570	0.585	0.550	0.585	0.585	629,426
2022-10-12	0.580	0.580	0.555	0.565	0.565	397,884
2022-10-11	0.580	0.590	0.570	0.580	0.580	430,104

← NewerPage 17 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.