NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.170 | 1.210 | 1.165 | 1.180 | 1.180 | 388,553 |
| 2026-07-24 | 1.190 | 1.203 | 1.155 | 1.165 | 1.165 | 621,578 |
| 2026-07-23 | 1.240 | 1.250 | 1.195 | 1.225 | 1.225 | 916,991 |
| 2026-07-22 | 1.250 | 1.285 | 1.250 | 1.255 | 1.255 | 408,026 |
| 2026-07-21 | 1.220 | 1.295 | 1.220 | 1.265 | 1.265 | 588,394 |
| 2026-07-20 | 1.250 | 1.250 | 1.205 | 1.220 | 1.220 | 584,995 |
| 2026-07-17 | 1.280 | 1.295 | 1.205 | 1.215 | 1.215 | 2,157,265 |
| 2026-07-16 | 1.250 | 1.315 | 1.250 | 1.295 | 1.295 | 417,293 |
| 2026-07-15 | 1.270 | 1.305 | 1.250 | 1.270 | 1.270 | 607,770 |
| 2026-07-14 | 1.240 | 1.280 | 1.230 | 1.275 | 1.275 | 645,514 |
| 2026-07-13 | 1.275 | 1.285 | 1.230 | 1.230 | 1.230 | 467,380 |
| 2026-07-10 | 1.260 | 1.295 | 1.235 | 1.290 | 1.290 | 493,032 |
| 2026-07-09 | 1.215 | 1.260 | 1.210 | 1.235 | 1.235 | 456,611 |
| 2026-07-08 | 1.310 | 1.310 | 1.205 | 1.240 | 1.240 | 401,409 |
| 2026-07-07 | 1.258 | 1.355 | 1.235 | 1.280 | 1.280 | 1,212,082 |
| 2026-07-06 | 1.195 | 1.270 | 1.180 | 1.250 | 1.250 | 791,829 |
| 2026-07-03 | 1.200 | 1.200 | 1.160 | 1.185 | 1.185 | 346,012 |
| 2026-07-02 | 1.140 | 1.215 | 1.140 | 1.180 | 1.180 | 628,941 |
| 2026-07-01 | 1.220 | 1.270 | 1.160 | 1.160 | 1.160 | 1,330,827 |
| 2026-06-30 | 1.200 | 1.235 | 1.180 | 1.215 | 1.215 | 877,517 |
| 2026-06-29 | 1.125 | 1.250 | 1.125 | 1.205 | 1.205 | 1,247,706 |
| 2026-06-26 | 1.160 | 1.160 | 1.105 | 1.125 | 1.125 | 4,526,745 |
| 2026-06-25 | 1.185 | 1.185 | 1.120 | 1.155 | 1.155 | 653,733 |
| 2026-06-24 | 1.160 | 1.215 | 1.160 | 1.185 | 1.185 | 856,712 |
| 2026-06-23 | 1.200 | 1.210 | 1.165 | 1.165 | 1.165 | 771,376 |
| 2026-06-22 | 1.260 | 1.300 | 1.210 | 1.215 | 1.215 | 5,136,273 |
| 2026-06-19 | 1.325 | 1.325 | 1.175 | 1.265 | 1.265 | 3,590,249 |
| 2026-06-18 | 1.405 | 1.410 | 1.320 | 1.325 | 1.325 | 802,042 |
| 2026-06-17 | 1.345 | 1.405 | 1.320 | 1.405 | 1.405 | 517,259 |
| 2026-06-16 | 1.370 | 1.375 | 1.330 | 1.350 | 1.350 | 2,312,280 |
| 2026-06-15 | 1.385 | 1.450 | 1.355 | 1.385 | 1.385 | 1,042,822 |
| 2026-06-12 | 1.355 | 1.430 | 1.355 | 1.385 | 1.385 | 1,046,133 |
| 2026-06-11 | 1.375 | 1.390 | 1.340 | 1.350 | 1.350 | 829,952 |
| 2026-06-10 | 1.430 | 1.430 | 1.350 | 1.395 | 1.395 | 1,333,187 |
| 2026-06-09 | 1.445 | 1.465 | 1.390 | 1.455 | 1.455 | 975,144 |
| 2026-06-05 | 1.490 | 1.505 | 1.455 | 1.480 | 1.480 | 350,932 |
| 2026-06-04 | 1.480 | 1.488 | 1.430 | 1.480 | 1.480 | 747,949 |
| 2026-06-03 | 1.545 | 1.545 | 1.465 | 1.520 | 1.520 | 721,271 |
| 2026-06-02 | 1.490 | 1.555 | 1.490 | 1.540 | 1.540 | 1,014,747 |
| 2026-06-01 | 1.370 | 1.535 | 1.370 | 1.510 | 1.510 | 1,566,267 |
| 2026-05-29 | 1.355 | 1.390 | 1.340 | 1.385 | 1.385 | 883,044 |
| 2026-05-28 | 1.340 | 1.355 | 1.310 | 1.355 | 1.355 | 660,939 |
| 2026-05-27 | 1.260 | 1.355 | 1.260 | 1.340 | 1.340 | 989,149 |
| 2026-05-26 | 1.250 | 1.300 | 1.230 | 1.275 | 1.275 | 798,953 |
| 2026-05-25 | 1.315 | 1.328 | 1.213 | 1.255 | 1.255 | 1,889,648 |
| 2026-05-22 | 1.320 | 1.320 | 1.265 | 1.315 | 1.315 | 674,574 |
| 2026-05-21 | 1.320 | 1.360 | 1.305 | 1.325 | 1.325 | 291,360 |
| 2026-05-20 | 1.320 | 1.370 | 1.285 | 1.295 | 1.295 | 730,993 |
| 2026-05-19 | 1.330 | 1.375 | 1.310 | 1.330 | 1.330 | 1,336,892 |
| 2026-05-18 | 1.430 | 1.435 | 1.330 | 1.330 | 1.330 | 993,171 |
| 2026-05-15 | 1.345 | 1.448 | 1.345 | 1.430 | 1.430 | 2,065,590 |
| 2026-05-14 | 1.400 | 1.405 | 1.300 | 1.355 | 1.355 | 1,264,327 |
| 2026-05-13 | 1.360 | 1.410 | 1.345 | 1.390 | 1.390 | 677,490 |
| 2026-05-12 | 1.465 | 1.465 | 1.380 | 1.395 | 1.395 | 808,528 |
| 2026-05-11 | 1.465 | 1.495 | 1.410 | 1.490 | 1.490 | 837,901 |
| 2026-05-08 | 1.475 | 1.525 | 1.460 | 1.475 | 1.475 | 629,688 |
| 2026-05-07 | 1.530 | 1.555 | 1.455 | 1.485 | 1.485 | 1,155,312 |
| 2026-05-06 | 1.550 | 1.565 | 1.510 | 1.510 | 1.510 | 1,159,404 |
| 2026-05-05 | 1.490 | 1.525 | 1.470 | 1.520 | 1.520 | 763,919 |
| 2026-05-04 | 1.490 | 1.555 | 1.485 | 1.495 | 1.495 | 1,038,522 |
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.