NUIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.460	2.500	2.360	2.410	2.410	1,562,639
2025-08-13	2.390	2.430	2.370	2.430	2.430	451,568
2025-08-12	2.390	2.410	2.340	2.350	2.350	388,553
2025-08-11	2.370	2.370	2.320	2.350	2.350	521,179
2025-08-08	2.410	2.410	2.330	2.330	2.330	714,749
2025-08-07	2.330	2.420	2.310	2.410	2.410	614,180
2025-08-06	2.380	2.400	2.340	2.350	2.350	711,296
2025-08-05	2.350	2.400	2.300	2.390	2.390	905,621
2025-08-04	2.300	2.340	2.290	2.330	2.330	840,789
2025-08-01	2.270	2.400	2.260	2.350	2.350	678,350
2025-07-31	2.300	2.370	2.285	2.370	2.370	844,124
2025-07-30	2.340	2.355	2.260	2.340	2.340	1,206,882
2025-07-29	2.410	2.410	2.295	2.360	2.360	817,355
2025-07-28	2.540	2.540	2.400	2.420	2.420	435,820
2025-07-25	2.500	2.530	2.475	2.490	2.490	601,284
2025-07-24	2.450	2.510	2.440	2.490	2.490	554,195
2025-07-23	2.410	2.440	2.340	2.430	2.430	947,105
2025-07-22	2.430	2.505	2.400	2.400	2.400	762,974
2025-07-21	2.520	2.540	2.400	2.420	2.420	961,837
2025-07-18	2.420	2.540	2.415	2.520	2.520	1,074,445
2025-07-17	2.290	2.395	2.290	2.380	2.380	1,791,750
2025-07-16	2.110	2.300	2.085	2.270	2.270	1,269,353
2025-07-15	2.130	2.140	2.050	2.110	2.110	937,759
2025-07-14	2.050	2.125	2.020	2.110	2.110	822,924
2025-07-11	2.130	2.130	2.060	2.060	2.060	666,458
2025-07-10	2.070	2.100	2.050	2.090	2.090	771,278
2025-07-09	2.040	2.070	2.000	2.050	2.050	806,496
2025-07-08	2.130	2.130	2.030	2.040	2.040	620,106
2025-07-07	2.160	2.180	2.080	2.140	2.140	1,332,565
2025-07-04	2.190	2.230	2.155	2.170	2.170	678,050
2025-07-03	2.170	2.200	2.120	2.170	2.170	931,493
2025-07-02	2.230	2.230	2.140	2.170	2.170	477,131
2025-07-01	2.250	2.250	2.140	2.180	2.180	432,460
2025-06-30	2.150	2.220	2.130	2.190	2.190	592,481
2025-06-27	2.170	2.200	2.130	2.170	2.170	594,939
2025-06-26	2.150	2.180	2.125	2.160	2.160	508,881
2025-06-25	2.200	2.225	2.115	2.150	2.150	692,359
2025-06-24	2.100	2.200	2.100	2.200	2.200	888,780
2025-06-23	2.180	2.180	2.085	2.110	2.110	695,752
2025-06-20	2.260	2.260	2.135	2.190	2.190	3,286,260
2025-06-19	2.290	2.310	2.225	2.230	2.230	1,143,872
2025-06-18	2.290	2.290	2.170	2.260	2.260	867,257
2025-06-17	2.270	2.300	2.255	2.270	2.270	625,146
2025-06-16	2.240	2.270	2.170	2.260	2.260	814,942
2025-06-13	2.310	2.340	2.210	2.230	2.230	732,572
2025-06-12	2.310	2.340	2.245	2.310	2.310	2,070,749
2025-06-11	2.320	2.370	2.290	2.350	2.350	1,236,657
2025-06-10	2.310	2.380	2.285	2.320	2.320	724,686
2025-06-06	2.450	2.475	2.300	2.300	2.300	995,102
2025-06-05	2.320	2.465	2.310	2.450	2.450	1,037,642
2025-06-04	2.480	2.535	2.390	2.400	2.400	2,020,588
2025-06-03	2.500	2.500	2.410	2.450	2.450	1,203,945
2025-06-02	2.460	2.520	2.450	2.480	2.480	680,122
2025-05-30	2.450	2.535	2.430	2.480	2.480	1,327,384
2025-05-29	2.520	2.525	2.460	2.460	2.460	559,431
2025-05-28	2.440	2.525	2.420	2.520	2.520	1,461,643
2025-05-27	2.400	2.470	2.390	2.430	2.430	1,255,746
2025-05-26	2.450	2.490	2.410	2.410	2.410	818,323
2025-05-23	2.470	2.550	2.450	2.450	2.450	1,245,161
2025-05-22	2.450	2.500	2.390	2.440	2.440	1,336,753

← NewerPage 6 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.