NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.730	0.730	0.710	0.730	0.730	374,060
2022-07-14	0.740	0.745	0.725	0.745	0.745	304,240
2022-07-13	0.745	0.750	0.713	0.730	0.730	876,258
2022-07-12	0.800	0.800	0.735	0.745	0.745	718,490
2022-07-11	0.855	0.855	0.785	0.790	0.790	607,948
2022-07-08	0.850	0.875	0.830	0.840	0.840	554,809
2022-07-07	0.870	0.870	0.825	0.835	0.835	364,673
2022-07-06	0.805	0.900	0.805	0.850	0.850	847,637
2022-07-05	0.770	0.820	0.770	0.805	0.805	350,773
2022-07-04	0.805	0.815	0.775	0.775	0.775	230,526
2022-07-01	0.760	0.805	0.760	0.780	0.780	539,947
2022-06-30	0.760	0.785	0.755	0.760	0.760	1,132,893
2022-06-29	0.770	0.780	0.735	0.765	0.765	1,394,305
2022-06-28	0.795	0.795	0.753	0.795	0.795	1,512,820
2022-06-27	0.795	0.840	0.790	0.800	0.800	1,286,412
2022-06-24	0.710	0.800	0.710	0.790	0.790	1,784,027
2022-06-23	0.730	0.730	0.708	0.710	0.710	872,255
2022-06-22	0.770	0.780	0.725	0.735	0.735	1,044,505
2022-06-21	0.760	0.795	0.760	0.770	0.770	776,204
2022-06-20	0.740	0.790	0.740	0.770	0.770	1,205,030
2022-06-17	0.740	0.755	0.725	0.740	0.740	1,295,470
2022-06-16	0.775	0.790	0.745	0.750	0.750	1,257,332
2022-06-15	0.760	0.770	0.748	0.755	0.755	1,702,703
2022-06-14	0.785	0.790	0.750	0.785	0.785	1,388,369
2022-06-10	0.835	0.855	0.810	0.840	0.840	853,840
2022-06-09	0.900	0.900	0.860	0.860	0.860	998,568
2022-06-08	0.915	0.930	0.900	0.915	0.915	1,171,992
2022-06-07	0.950	0.955	0.895	0.915	0.915	1,448,898
2022-06-06	0.960	0.980	0.950	0.960	0.960	799,895
2022-06-03	0.975	1.000	0.965	0.965	0.965	816,827
2022-06-02	0.970	0.980	0.940	0.945	0.945	2,129,289
2022-06-01	0.985	1.005	0.970	0.980	0.980	1,530,472
2022-05-31	0.990	0.995	0.948	0.995	0.995	9,253,812
2022-05-30	1.020	1.020	0.980	1.000	1.000	1,777,085
2022-05-27	0.990	1.030	0.983	1.000	1.000	1,416,698
2022-05-26	0.975	1.005	0.960	0.970	0.970	1,082,437
2022-05-25	0.980	0.990	0.955	0.980	0.980	1,233,038
2022-05-24	0.995	1.000	0.980	0.980	0.980	1,192,898
2022-05-23	0.990	1.010	0.970	0.995	0.995	858,779
2022-05-20	1.000	1.035	0.985	1.000	1.000	2,420,354
2022-05-19	0.980	1.003	0.960	0.985	0.985	1,197,940
2022-05-18	1.005	1.025	0.985	1.015	1.015	2,295,639
2022-05-17	1.010	1.015	0.980	1.000	1.000	1,753,269
2022-05-16	1.020	1.065	0.990	1.010	1.010	1,682,550
2022-05-13	1.040	1.045	0.985	1.005	1.005	3,834,552
2022-05-12	1.100	1.105	1.040	1.070	1.070	1,835,815
2022-05-11	1.135	1.140	1.095	1.140	1.140	390,943
2022-05-10	1.080	1.145	1.040	1.140	1.140	1,145,486
2022-05-09	1.160	1.160	1.100	1.115	1.115	1,289,947
2022-05-06	1.160	1.195	1.140	1.170	1.170	548,587
2022-05-05	1.160	1.250	1.160	1.205	1.205	870,282
2022-05-04	1.220	1.220	1.145	1.150	1.150	833,034
2022-05-03	1.205	1.250	1.180	1.220	1.220	1,179,332
2022-05-02	1.250	1.250	1.215	1.240	1.240	382,981
2022-04-29	1.235	1.308	1.220	1.265	1.265	403,472
2022-04-28	1.220	1.250	1.210	1.235	1.235	436,972
2022-04-27	1.250	1.255	1.210	1.240	1.240	696,634
2022-04-26	1.310	1.315	1.255	1.275	1.275	632,634
2022-04-22	1.380	1.390	1.310	1.340	1.340	808,045
2022-04-21	1.360	1.400	1.330	1.395	1.395	683,967

← NewerPage 19 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.