NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.560	0.585	0.545	0.585	0.585	715,015
2022-10-07	0.565	0.580	0.553	0.575	0.575	286,879
2022-10-06	0.570	0.585	0.565	0.580	0.580	204,624
2022-10-05	0.570	0.593	0.560	0.575	0.575	561,127
2022-10-04	0.540	0.570	0.535	0.550	0.550	756,660
2022-10-03	0.545	0.550	0.520	0.530	0.530	876,090
2022-09-30	0.560	0.570	0.543	0.550	0.550	1,129,976
2022-09-29	0.595	0.620	0.575	0.575	0.575	958,247
2022-09-28	0.610	0.615	0.590	0.600	0.600	767,700
2022-09-27	0.610	0.630	0.600	0.605	0.605	799,487
2022-09-26	0.620	0.635	0.605	0.625	0.625	875,281
2022-09-23	0.670	0.670	0.623	0.635	0.635	1,052,347
2022-09-21	0.725	0.725	0.670	0.670	0.670	1,173,272
2022-09-20	0.755	0.755	0.725	0.725	0.725	1,523,173
2022-09-19	0.785	0.785	0.740	0.740	0.740	672,980
2022-09-16	0.765	0.780	0.730	0.780	0.780	7,477,922
2022-09-15	0.795	0.815	0.765	0.780	0.780	1,578,912
2022-09-14	0.760	0.845	0.750	0.825	0.825	1,599,380
2022-09-13	0.780	0.830	0.770	0.800	0.800	991,887
2022-09-12	0.865	0.865	0.775	0.805	0.805	2,723,088
2022-09-09	0.770	0.880	0.770	0.860	0.860	6,735,581
2022-09-08	0.710	0.715	0.680	0.690	0.690	736,676
2022-09-07	0.670	0.695	0.635	0.695	0.695	1,944,448
2022-09-06	0.620	0.660	0.620	0.655	0.655	751,126
2022-09-05	0.645	0.645	0.605	0.625	0.625	1,256,020
2022-09-02	0.665	0.670	0.645	0.655	0.655	750,981
2022-09-01	0.685	0.685	0.650	0.665	0.665	567,435
2022-08-31	0.650	0.685	0.650	0.685	0.685	414,524
2022-08-30	0.645	0.665	0.638	0.660	0.660	448,003
2022-08-29	0.645	0.655	0.625	0.645	0.645	619,723
2022-08-26	0.675	0.685	0.650	0.670	0.670	510,889
2022-08-25	0.680	0.685	0.655	0.670	0.670	437,087
2022-08-24	0.655	0.675	0.650	0.660	0.660	617,375
2022-08-23	0.675	0.685	0.650	0.650	0.650	979,202
2022-08-22	0.715	0.735	0.675	0.695	0.695	1,601,338
2022-08-19	0.690	0.740	0.690	0.710	0.710	676,162
2022-08-18	0.680	0.695	0.670	0.685	0.685	662,173
2022-08-17	0.720	0.735	0.695	0.710	0.710	838,752
2022-08-16	0.755	0.755	0.715	0.730	0.730	562,438
2022-08-15	0.770	0.775	0.740	0.755	0.755	427,013
2022-08-12	0.760	0.775	0.740	0.760	0.760	536,644
2022-08-11	0.780	0.795	0.760	0.760	0.760	505,372
2022-08-10	0.740	0.750	0.730	0.745	0.745	518,417
2022-08-09	0.730	0.760	0.730	0.755	0.755	441,061
2022-08-08	0.720	0.745	0.710	0.745	0.745	715,558
2022-08-05	0.740	0.770	0.710	0.755	0.755	893,621
2022-08-04	0.705	0.745	0.705	0.740	0.740	1,242,017
2022-08-03	0.625	0.695	0.625	0.685	0.685	1,139,319
2022-08-02	0.655	0.660	0.605	0.650	0.650	2,306,376
2022-08-01	0.620	0.690	0.620	0.665	0.665	2,895,186
2022-07-29	0.650	0.660	0.600	0.610	0.610	3,668,289
2022-07-28	0.585	0.640	0.585	0.630	0.630	2,864,996
2022-07-27	0.575	0.575	0.560	0.570	0.570	1,375,741
2022-07-26	0.575	0.580	0.565	0.575	0.575	934,211
2022-07-25	0.605	0.610	0.575	0.580	0.580	1,817,979
2022-07-22	0.620	0.645	0.608	0.620	0.620	1,400,648
2022-07-21	0.600	0.635	0.600	0.620	0.620	2,153,845
2022-07-20	0.610	0.620	0.595	0.600	0.600	2,205,991
2022-07-19	0.620	0.630	0.595	0.600	0.600	1,836,673
2022-07-18	0.585	0.690	0.550	0.635	0.635	4,135,340

← NewerPage 18 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.