NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.360	1.400	1.330	1.395	1.395	683,967
2022-04-20	1.390	1.390	1.350	1.375	1.375	322,716
2022-04-19	1.390	1.390	1.355	1.390	1.390	423,254
2022-04-14	1.400	1.415	1.383	1.390	1.390	236,658
2022-04-13	1.390	1.400	1.370	1.380	1.380	196,699
2022-04-12	1.400	1.420	1.360	1.390	1.390	374,464
2022-04-11	1.470	1.480	1.395	1.420	1.420	780,108
2022-04-08	1.490	1.510	1.465	1.495	1.495	465,285
2022-04-07	1.455	1.510	1.450	1.480	1.480	464,812
2022-04-06	1.515	1.515	1.470	1.495	1.495	565,211
2022-04-05	1.565	1.565	1.520	1.530	1.530	445,256
2022-04-04	1.570	1.595	1.535	1.550	1.550	271,919
2022-04-01	1.580	1.580	1.515	1.540	1.540	320,491
2022-03-31	1.615	1.625	1.580	1.580	1.580	452,227
2022-03-30	1.570	1.640	1.565	1.625	1.625	827,090
2022-03-29	1.505	1.575	1.480	1.555	1.555	1,121,590
2022-03-28	1.520	1.520	1.460	1.485	1.485	634,931
2022-03-25	1.540	1.555	1.480	1.540	1.540	672,726
2022-03-24	1.475	1.540	1.460	1.540	1.540	689,515
2022-03-23	1.470	1.550	1.450	1.540	1.540	679,077
2022-03-22	1.435	1.475	1.400	1.455	1.455	708,886
2022-03-21	1.430	1.465	1.415	1.430	1.430	372,006
2022-03-18	1.390	1.430	1.380	1.430	1.430	1,305,307
2022-03-17	1.295	1.380	1.295	1.350	1.350	1,092,638
2022-03-16	1.260	1.280	1.235	1.260	1.260	516,286
2022-03-15	1.250	1.250	1.208	1.225	1.225	731,679
2022-03-14	1.275	1.275	1.235	1.260	1.260	683,886
2022-03-11	1.285	1.300	1.265	1.280	1.280	576,498
2022-03-10	1.300	1.325	1.278	1.285	1.285	966,161
2022-03-09	1.290	1.290	1.255	1.270	1.270	829,118
2022-03-08	1.270	1.305	1.235	1.285	1.285	1,136,804
2022-03-07	1.295	1.300	1.260	1.295	1.295	700,934
2022-03-04	1.345	1.345	1.278	1.305	1.305	1,321,102
2022-03-03	1.410	1.415	1.363	1.375	1.375	1,297,183
2022-03-02	1.340	1.410	1.320	1.390	1.390	1,028,182
2022-03-01	1.280	1.415	1.270	1.415	1.415	2,189,801
2022-02-28	1.350	1.350	1.248	1.255	1.255	2,299,715
2022-02-25	1.320	1.385	1.320	1.355	1.355	966,188
2022-02-24	1.345	1.370	1.285	1.295	1.295	1,093,429
2022-02-23	1.295	1.395	1.280	1.380	1.380	1,241,427
2022-02-22	1.335	1.335	1.290	1.300	1.300	1,185,117
2022-02-21	1.390	1.390	1.315	1.355	1.355	1,702,158
2022-02-18	1.460	1.465	1.400	1.415	1.415	1,184,921
2022-02-17	1.470	1.515	1.465	1.500	1.500	946,268
2022-02-16	1.425	1.475	1.410	1.460	1.460	1,101,991
2022-02-15	1.405	1.430	1.385	1.410	1.410	738,231
2022-02-14	1.485	1.485	1.400	1.410	1.410	1,231,788
2022-02-11	1.565	1.565	1.475	1.505	1.505	1,501,910
2022-02-10	1.620	1.685	1.575	1.590	1.590	2,946,778
2022-02-09	1.490	1.540	1.440	1.510	1.510	2,777,325
2022-02-08	1.465	1.505	1.450	1.495	1.495	1,262,907
2022-02-07	1.490	1.535	1.465	1.480	1.480	638,764
2022-02-04	1.425	1.500	1.420	1.485	1.485	867,968
2022-02-03	1.540	1.540	1.410	1.415	1.415	747,564
2022-02-02	1.540	1.553	1.510	1.535	1.535	1,037,644
2022-02-01	1.530	1.550	1.500	1.515	1.515	1,405,804
2022-01-31	1.435	1.490	1.380	1.475	1.475	1,405,271
2022-01-28	1.400	1.433	1.335	1.380	1.380	2,497,288
2022-01-27	1.410	1.470	1.350	1.385	1.385	2,279,590
2022-01-25	1.495	1.505	1.405	1.415	1.415	1,520,046

← NewerPage 20 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.