NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.210	2.210	2.110	2.130	2.130	1,396,398
2025-11-05	2.300	2.300	2.190	2.210	2.210	590,218
2025-11-04	2.350	2.360	2.270	2.310	2.310	858,253
2025-11-03	2.450	2.500	2.340	2.360	2.360	670,066
2025-10-31	2.500	2.510	2.440	2.450	2.450	1,105,092
2025-10-30	2.540	2.550	2.460	2.480	2.480	973,751
2025-10-29	2.470	2.555	2.410	2.520	2.520	1,382,847
2025-10-28	2.450	2.530	2.420	2.440	2.440	2,093,439
2025-10-27	2.500	2.690	2.360	2.430	2.430	7,303,593
2025-10-24	2.930	2.990	2.910	2.920	2.920	481,129
2025-10-23	3.060	3.060	2.905	2.920	2.920	888,413
2025-10-22	2.960	3.125	2.940	3.070	3.070	1,103,398
2025-10-21	2.880	2.995	2.850	2.960	2.960	869,034
2025-10-20	2.820	2.900	2.815	2.830	2.830	730,853
2025-10-17	2.920	2.920	2.790	2.820	2.820	986,143
2025-10-16	2.970	2.970	2.855	2.950	2.950	737,517
2025-10-15	3.000	3.040	2.950	2.970	2.970	1,279,958
2025-10-14	2.910	3.010	2.910	3.010	3.010	939,958
2025-10-13	3.000	3.025	2.880	2.880	2.880	1,625,630
2025-10-10	3.050	3.130	3.030	3.110	3.110	637,588
2025-10-09	3.130	3.170	3.060	3.060	3.060	897,000
2025-10-08	3.040	3.130	2.930	3.120	3.120	1,690,223
2025-10-07	3.020	3.130	3.020	3.030	3.030	1,109,141
2025-10-06	3.150	3.180	3.010	3.010	3.010	1,177,212
2025-10-03	3.230	3.350	3.130	3.150	3.150	1,956,869
2025-10-02	2.920	3.230	2.880	3.190	3.190	2,416,413
2025-10-01	2.900	2.990	2.810	2.870	2.870	1,208,942
2025-09-30	2.940	2.950	2.880	2.930	2.930	1,256,010
2025-09-29	2.780	2.940	2.740	2.900	2.900	1,740,299
2025-09-26	2.760	2.800	2.720	2.740	2.740	1,123,543
2025-09-25	2.740	2.845	2.730	2.800	2.800	1,049,652
2025-09-24	2.780	2.800	2.695	2.770	2.770	1,136,781
2025-09-23	2.720	2.880	2.690	2.810	2.810	2,103,844
2025-09-22	2.880	2.930	2.690	2.690	2.690	1,958,001
2025-09-19	2.900	2.980	2.840	2.840	2.840	10,554,841
2025-09-18	2.690	3.080	2.680	2.880	2.880	2,717,659
2025-09-17	2.530	2.650	2.500	2.630	2.630	1,683,221
2025-09-16	2.540	2.580	2.510	2.530	2.530	884,598
2025-09-15	2.390	2.450	2.360	2.420	2.420	626,926
2025-09-12	2.380	2.490	2.380	2.400	2.400	505,531
2025-09-11	2.390	2.430	2.365	2.380	2.380	717,829
2025-09-10	2.450	2.455	2.360	2.440	2.440	680,829
2025-09-09	2.460	2.500	2.400	2.440	2.440	834,751
2025-09-08	2.450	2.495	2.410	2.470	2.470	764,913
2025-09-05	2.450	2.470	2.420	2.430	2.430	496,817
2025-09-04	2.530	2.575	2.400	2.410	2.410	794,329
2025-09-03	2.530	2.560	2.430	2.450	2.450	1,191,360
2025-09-02	2.490	2.590	2.470	2.520	2.520	1,140,555
2025-09-01	2.650	2.675	2.540	2.540	2.540	674,816
2025-08-29	2.710	2.770	2.630	2.660	2.660	1,886,152
2025-08-28	2.430	2.715	2.415	2.640	2.640	3,556,602
2025-08-27	2.420	2.530	2.335	2.420	2.420	2,644,087
2025-08-26	2.050	2.410	2.010	2.410	2.410	3,079,324
2025-08-25	1.920	2.140	1.835	2.060	2.060	4,829,072
2025-08-22	2.200	2.235	2.140	2.170	2.170	1,082,175
2025-08-21	2.190	2.250	2.130	2.210	2.210	1,413,701
2025-08-20	2.420	2.420	2.210	2.220	2.220	1,187,723
2025-08-19	2.460	2.460	2.370	2.400	2.400	1,085,014
2025-08-18	2.460	2.480	2.420	2.460	2.460	536,214
2025-08-15	2.420	2.500	2.360	2.480	2.480	618,883

← NewerPage 5 of 22 · 1,268 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.