NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.635 | 1.660 | 1.490 | 1.515 | 1.515 | 4,010,485 |
| 2026-02-03 | 1.690 | 1.705 | 1.640 | 1.700 | 1.700 | 1,296,550 |
| 2026-02-02 | 1.720 | 1.720 | 1.600 | 1.680 | 1.680 | 3,261,712 |
| 2026-01-30 | 1.845 | 1.845 | 1.720 | 1.725 | 1.725 | 2,378,929 |
| 2026-01-29 | 1.990 | 1.990 | 1.835 | 1.835 | 1.835 | 1,631,286 |
| 2026-01-28 | 2.090 | 2.090 | 1.930 | 1.950 | 1.950 | 1,365,937 |
| 2026-01-27 | 2.000 | 2.080 | 1.970 | 2.040 | 2.040 | 1,389,655 |
| 2026-01-23 | 1.885 | 2.010 | 1.875 | 1.970 | 1.970 | 1,335,046 |
| 2026-01-22 | 1.730 | 1.888 | 1.730 | 1.865 | 1.865 | 1,751,877 |
| 2026-01-21 | 1.785 | 1.785 | 1.705 | 1.730 | 1.730 | 1,307,605 |
| 2026-01-20 | 1.800 | 1.825 | 1.755 | 1.815 | 1.815 | 1,017,764 |
| 2026-01-19 | 1.730 | 1.790 | 1.718 | 1.790 | 1.790 | 834,104 |
| 2026-01-16 | 1.780 | 1.795 | 1.740 | 1.740 | 1.740 | 754,802 |
| 2026-01-15 | 1.800 | 1.810 | 1.760 | 1.775 | 1.775 | 1,035,318 |
| 2026-01-14 | 1.805 | 1.820 | 1.770 | 1.810 | 1.810 | 1,114,959 |
| 2026-01-13 | 1.865 | 1.883 | 1.800 | 1.800 | 1.800 | 722,199 |
| 2026-01-12 | 1.865 | 1.900 | 1.843 | 1.855 | 1.855 | 713,419 |
| 2026-01-09 | 1.880 | 1.905 | 1.850 | 1.860 | 1.860 | 512,117 |
| 2026-01-08 | 1.820 | 1.895 | 1.810 | 1.885 | 1.885 | 656,921 |
| 2026-01-07 | 1.785 | 1.845 | 1.785 | 1.825 | 1.825 | 1,025,315 |
| 2026-01-06 | 1.800 | 1.835 | 1.780 | 1.785 | 1.785 | 1,108,640 |
| 2026-01-05 | 1.840 | 1.868 | 1.760 | 1.780 | 1.780 | 1,042,733 |
| 2026-01-02 | 1.810 | 1.840 | 1.780 | 1.835 | 1.835 | 835,564 |
| 2025-12-31 | 1.820 | 1.820 | 1.780 | 1.795 | 1.795 | 514,375 |
| 2025-12-30 | 1.880 | 1.880 | 1.800 | 1.820 | 1.820 | 902,139 |
| 2025-12-29 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 628,850 |
| 2025-12-24 | 1.885 | 1.895 | 1.848 | 1.895 | 1.895 | 290,210 |
| 2025-12-23 | 1.915 | 1.920 | 1.878 | 1.885 | 1.885 | 482,662 |
| 2025-12-22 | 1.870 | 1.905 | 1.830 | 1.905 | 1.905 | 590,427 |
| 2025-12-19 | 1.830 | 1.885 | 1.823 | 1.840 | 1.840 | 1,566,546 |
| 2025-12-18 | 1.820 | 1.825 | 1.765 | 1.800 | 1.800 | 815,360 |
| 2025-12-17 | 1.875 | 1.905 | 1.808 | 1.820 | 1.820 | 1,111,190 |
| 2025-12-16 | 1.800 | 1.860 | 1.790 | 1.855 | 1.855 | 1,076,981 |
| 2025-12-15 | 1.800 | 1.825 | 1.780 | 1.825 | 1.825 | 691,436 |
| 2025-12-12 | 1.820 | 1.870 | 1.795 | 1.820 | 1.820 | 1,562,163 |
| 2025-12-11 | 1.855 | 1.875 | 1.775 | 1.775 | 1.775 | 886,808 |
| 2025-12-10 | 1.900 | 1.900 | 1.835 | 1.855 | 1.855 | 788,129 |
| 2025-12-09 | 1.830 | 1.895 | 1.810 | 1.860 | 1.860 | 819,614 |
| 2025-12-08 | 1.850 | 1.850 | 1.790 | 1.845 | 1.845 | 1,120,526 |
| 2025-12-05 | 1.810 | 1.900 | 1.808 | 1.860 | 1.860 | 939,234 |
| 2025-12-04 | 1.850 | 1.893 | 1.790 | 1.820 | 1.820 | 818,619 |
| 2025-12-03 | 1.810 | 1.815 | 1.780 | 1.800 | 1.800 | 945,306 |
| 2025-12-02 | 1.900 | 1.900 | 1.800 | 1.810 | 1.810 | 580,061 |
| 2025-12-01 | 1.950 | 1.980 | 1.855 | 1.870 | 1.870 | 670,017 |
| 2025-11-28 | 1.960 | 1.990 | 1.943 | 1.965 | 1.965 | 613,372 |
| 2025-11-27 | 1.900 | 1.960 | 1.885 | 1.950 | 1.950 | 590,279 |
| 2025-11-26 | 1.860 | 1.925 | 1.833 | 1.905 | 1.905 | 714,219 |
| 2025-11-25 | 1.855 | 1.878 | 1.815 | 1.840 | 1.840 | 1,324,519 |
| 2025-11-24 | 1.850 | 1.850 | 1.795 | 1.820 | 1.820 | 1,040,067 |
| 2025-11-21 | 1.795 | 1.838 | 1.720 | 1.760 | 1.760 | 1,371,875 |
| 2025-11-20 | 1.940 | 1.970 | 1.815 | 1.825 | 1.825 | 2,340,496 |
| 2025-11-19 | 1.870 | 2.090 | 1.855 | 1.905 | 1.905 | 2,940,904 |
| 2025-11-18 | 1.920 | 1.955 | 1.843 | 1.860 | 1.860 | 1,932,981 |
| 2025-11-17 | 1.940 | 1.955 | 1.890 | 1.950 | 1.950 | 754,310 |
| 2025-11-14 | 1.975 | 1.990 | 1.910 | 1.935 | 1.935 | 752,579 |
| 2025-11-13 | 2.040 | 2.050 | 1.940 | 1.975 | 1.975 | 1,556,335 |
| 2025-11-12 | 2.080 | 2.100 | 2.010 | 2.040 | 2.040 | 768,130 |
| 2025-11-11 | 2.150 | 2.160 | 2.080 | 2.080 | 2.080 | 833,904 |
| 2025-11-10 | 2.110 | 2.130 | 2.080 | 2.120 | 2.120 | 744,707 |
| 2025-11-07 | 2.100 | 2.150 | 2.070 | 2.100 | 2.100 | 1,040,681 |
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.