NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.555	1.555	1.460	1.495	1.495	4,094,999
2022-01-21	1.875	1.895	1.580	1.590	1.590	7,343,932
2022-01-20	2.060	2.110	2.050	2.060	2.060	344,801
2022-01-19	2.030	2.070	2.010	2.060	2.060	581,460
2022-01-18	2.060	2.080	2.020	2.060	2.060	458,459
2022-01-17	2.030	2.090	2.010	2.050	2.050	494,615
2022-01-14	2.060	2.060	2.010	2.010	2.010	1,033,023
2022-01-13	2.130	2.140	2.060	2.080	2.080	766,568
2022-01-12	2.180	2.200	2.130	2.140	2.140	350,538
2022-01-11	2.130	2.170	2.110	2.140	2.140	448,381
2022-01-10	2.100	2.140	2.070	2.110	2.110	715,335
2022-01-07	2.130	2.170	2.110	2.120	2.120	483,963
2022-01-06	2.190	2.190	2.100	2.100	2.100	648,314
2022-01-05	2.270	2.270	2.155	2.190	2.190	867,892
2022-01-04	2.210	2.280	2.210	2.270	2.270	673,267
2021-12-31	2.250	2.260	2.200	2.200	2.200	200,590
2021-12-30	2.270	2.270	2.210	2.250	2.250	343,708
2021-12-29	2.220	2.260	2.190	2.260	2.260	641,176
2021-12-24	2.180	2.200	2.150	2.190	2.190	396,514
2021-12-23	2.250	2.250	2.160	2.160	2.160	678,521
2021-12-22	2.240	2.270	2.190	2.200	2.200	720,781
2021-12-21	2.160	2.260	2.160	2.220	2.220	922,748
2021-12-20	2.130	2.220	2.090	2.180	2.180	1,380,917
2021-12-17	2.140	2.150	2.100	2.120	2.120	797,140
2021-12-16	2.130	2.200	2.120	2.160	2.160	601,718
2021-12-15	2.150	2.170	2.080	2.100	2.100	786,859
2021-12-14	2.160	2.160	2.115	2.140	2.140	1,030,664
2021-12-13	2.170	2.210	2.130	2.170	2.170	728,937
2021-12-10	2.100	2.180	2.040	2.180	2.180	1,444,072
2021-12-09	2.100	2.130	2.070	2.100	2.100	540,688
2021-12-08	2.040	2.140	2.030	2.090	2.090	1,000,423
2021-12-07	1.990	2.035	1.980	2.010	2.010	2,192,999
2021-12-06	2.050	2.080	1.965	1.970	1.970	2,230,253
2021-12-03	2.130	2.160	2.060	2.060	2.060	1,456,399
2021-12-02	2.130	2.150	2.070	2.100	2.100	1,742,431
2021-12-01	2.220	2.240	2.140	2.160	2.160	3,594,040
2021-11-30	2.550	2.550	2.200	2.260	2.260	7,067,157
2021-11-29	2.570	2.610	2.540	2.560	2.560	1,206,750
2021-11-26	2.610	2.610	2.490	2.540	2.540	1,275,688
2021-11-25	2.550	2.600	2.540	2.560	2.560	881,734
2021-11-24	2.610	2.650	2.540	2.550	2.550	1,134,978
2021-11-23	2.720	2.720	2.600	2.610	2.610	1,608,184
2021-11-22	2.780	2.840	2.730	2.750	2.750	827,912
2021-11-19	2.830	2.850	2.790	2.790	2.790	439,271
2021-11-18	2.790	2.850	2.720	2.820	2.820	803,007
2021-11-17	2.850	2.860	2.790	2.800	2.800	632,334
2021-11-16	2.850	2.850	2.780	2.830	2.830	557,000
2021-11-15	2.850	2.910	2.820	2.840	2.840	478,248
2021-11-12	2.780	2.850	2.780	2.850	2.850	399,990
2021-11-11	2.800	2.830	2.750	2.780	2.780	537,735
2021-11-10	2.910	2.910	2.810	2.810	2.810	689,329
2021-11-09	2.880	2.980	2.870	2.910	2.910	687,065
2021-11-08	3.050	3.050	2.860	2.860	2.860	1,481,411
2021-11-05	3.050	3.090	3.020	3.040	3.040	391,898
2021-11-04	3.010	3.070	3.010	3.030	3.030	639,950
2021-11-03	3.070	3.110	3.010	3.010	3.010	665,718
2021-11-02	3.180	3.180	3.070	3.070	3.070	475,933
2021-11-01	3.110	3.210	3.090	3.160	3.160	1,376,597
2021-10-29	3.100	3.100	3.010	3.080	3.080	1,235,976
2021-10-28	3.080	3.080	3.000	3.040	3.040	1,709,855

← NewerPage 21 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.