NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.500 | 1.525 | 1.460 | 1.490 | 1.490 | 1,169,743 |
| 2026-04-30 | 1.535 | 1.580 | 1.490 | 1.505 | 1.505 | 1,186,565 |
| 2026-04-29 | 1.500 | 1.580 | 1.495 | 1.540 | 1.540 | 682,742 |
| 2026-04-28 | 1.500 | 1.580 | 1.490 | 1.545 | 1.545 | 1,859,117 |
| 2026-04-27 | 1.560 | 1.580 | 1.475 | 1.485 | 1.485 | 1,708,302 |
| 2026-04-24 | 1.530 | 1.630 | 1.470 | 1.535 | 1.535 | 3,713,706 |
| 2026-04-23 | 1.320 | 1.385 | 1.305 | 1.335 | 1.335 | 1,299,144 |
| 2026-04-22 | 1.310 | 1.375 | 1.275 | 1.300 | 1.300 | 1,485,129 |
| 2026-04-21 | 1.305 | 1.370 | 1.305 | 1.330 | 1.330 | 2,550,818 |
| 2026-04-20 | 1.250 | 1.295 | 1.235 | 1.270 | 1.270 | 1,037,435 |
| 2026-04-17 | 1.250 | 1.290 | 1.225 | 1.265 | 1.265 | 1,116,313 |
| 2026-04-16 | 1.155 | 1.255 | 1.150 | 1.255 | 1.255 | 1,944,982 |
| 2026-04-15 | 1.110 | 1.160 | 1.110 | 1.145 | 1.145 | 1,619,185 |
| 2026-04-14 | 1.115 | 1.155 | 1.090 | 1.105 | 1.105 | 1,329,616 |
| 2026-04-13 | 1.125 | 1.125 | 1.070 | 1.080 | 1.080 | 1,836,710 |
| 2026-04-10 | 1.185 | 1.185 | 1.125 | 1.140 | 1.140 | 2,129,939 |
| 2026-04-09 | 1.330 | 1.330 | 1.180 | 1.180 | 1.180 | 2,915,562 |
| 2026-04-08 | 1.250 | 1.340 | 1.250 | 1.330 | 1.330 | 1,604,036 |
| 2026-04-07 | 1.220 | 1.270 | 1.200 | 1.215 | 1.215 | 1,271,226 |
| 2026-04-02 | 1.325 | 1.335 | 1.200 | 1.200 | 1.200 | 1,517,307 |
| 2026-04-01 | 1.260 | 1.320 | 1.245 | 1.315 | 1.315 | 1,106,467 |
| 2026-03-31 | 1.185 | 1.260 | 1.180 | 1.225 | 1.225 | 2,721,128 |
| 2026-03-30 | 1.210 | 1.255 | 1.185 | 1.200 | 1.200 | 2,325,740 |
| 2026-03-27 | 1.265 | 1.265 | 1.210 | 1.235 | 1.235 | 2,247,630 |
| 2026-03-26 | 1.310 | 1.315 | 1.240 | 1.265 | 1.265 | 1,583,873 |
| 2026-03-25 | 1.280 | 1.345 | 1.280 | 1.295 | 1.295 | 2,342,812 |
| 2026-03-24 | 1.330 | 1.360 | 1.250 | 1.260 | 1.260 | 1,464,252 |
| 2026-03-23 | 1.330 | 1.350 | 1.295 | 1.305 | 1.305 | 1,268,358 |
| 2026-03-20 | 1.450 | 1.475 | 1.350 | 1.350 | 1.350 | 15,885,470 |
| 2026-03-19 | 1.485 | 1.485 | 1.425 | 1.445 | 1.445 | 2,821,649 |
| 2026-03-18 | 1.550 | 1.590 | 1.520 | 1.525 | 1.525 | 1,910,234 |
| 2026-03-17 | 1.595 | 1.600 | 1.525 | 1.545 | 1.545 | 1,620,866 |
| 2026-03-16 | 1.645 | 1.645 | 1.575 | 1.575 | 1.575 | 1,173,525 |
| 2026-03-13 | 1.690 | 1.690 | 1.620 | 1.640 | 1.640 | 1,878,576 |
| 2026-03-12 | 1.765 | 1.800 | 1.700 | 1.725 | 1.725 | 1,944,759 |
| 2026-03-11 | 1.810 | 1.835 | 1.780 | 1.800 | 1.800 | 1,021,211 |
| 2026-03-10 | 1.815 | 1.860 | 1.795 | 1.805 | 1.805 | 1,718,862 |
| 2026-03-09 | 1.755 | 1.810 | 1.745 | 1.780 | 1.780 | 1,417,330 |
| 2026-03-06 | 1.785 | 1.845 | 1.775 | 1.830 | 1.830 | 2,451,662 |
| 2026-03-05 | 1.815 | 1.905 | 1.815 | 1.820 | 1.820 | 3,026,793 |
| 2026-03-04 | 1.850 | 1.905 | 1.745 | 1.785 | 1.785 | 2,986,686 |
| 2026-03-03 | 1.825 | 1.880 | 1.785 | 1.865 | 1.865 | 1,668,856 |
| 2026-03-02 | 1.850 | 1.885 | 1.790 | 1.835 | 1.835 | 1,836,410 |
| 2026-02-27 | 2.000 | 2.000 | 1.865 | 1.915 | 1.915 | 11,799,047 |
| 2026-02-26 | 1.830 | 2.030 | 1.828 | 2.030 | 2.030 | 3,389,552 |
| 2026-02-25 | 1.740 | 1.850 | 1.700 | 1.820 | 1.820 | 2,930,780 |
| 2026-02-24 | 1.575 | 1.760 | 1.570 | 1.730 | 1.730 | 3,703,717 |
| 2026-02-23 | 1.600 | 1.730 | 1.510 | 1.565 | 1.565 | 5,422,416 |
| 2026-02-20 | 1.400 | 1.420 | 1.350 | 1.360 | 1.360 | 1,555,424 |
| 2026-02-19 | 1.500 | 1.500 | 1.385 | 1.430 | 1.430 | 1,919,849 |
| 2026-02-18 | 1.420 | 1.485 | 1.378 | 1.480 | 1.480 | 2,884,190 |
| 2026-02-17 | 1.395 | 1.420 | 1.365 | 1.395 | 1.395 | 1,104,010 |
| 2026-02-16 | 1.380 | 1.435 | 1.380 | 1.385 | 1.385 | 1,715,774 |
| 2026-02-13 | 1.405 | 1.430 | 1.345 | 1.380 | 1.380 | 2,946,062 |
| 2026-02-12 | 1.545 | 1.545 | 1.435 | 1.450 | 1.450 | 2,661,826 |
| 2026-02-11 | 1.530 | 1.565 | 1.480 | 1.565 | 1.565 | 1,426,767 |
| 2026-02-10 | 1.535 | 1.560 | 1.500 | 1.530 | 1.530 | 2,247,327 |
| 2026-02-09 | 1.580 | 1.595 | 1.480 | 1.520 | 1.520 | 3,481,062 |
| 2026-02-06 | 1.580 | 1.580 | 1.435 | 1.495 | 1.495 | 3,221,106 |
| 2026-02-05 | 1.525 | 1.630 | 1.500 | 1.620 | 1.620 | 2,692,146 |
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.