NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.440 | 2.500 | 2.400 | 2.490 | 2.490 | 3,438,463 |
| 2025-05-20 | 2.380 | 2.420 | 2.350 | 2.410 | 2.410 | 625,074 |
| 2025-05-19 | 2.400 | 2.405 | 2.310 | 2.360 | 2.360 | 949,021 |
| 2025-05-16 | 2.320 | 2.410 | 2.320 | 2.400 | 2.400 | 971,194 |
| 2025-05-15 | 2.400 | 2.425 | 2.345 | 2.380 | 2.380 | 1,488,029 |
| 2025-05-14 | 2.360 | 2.440 | 2.300 | 2.410 | 2.410 | 1,652,691 |
| 2025-05-13 | 2.310 | 2.370 | 2.280 | 2.340 | 2.340 | 1,623,421 |
| 2025-05-12 | 2.290 | 2.320 | 2.210 | 2.250 | 2.250 | 1,401,849 |
| 2025-05-09 | 2.090 | 2.290 | 2.070 | 2.270 | 2.270 | 2,439,560 |
| 2025-05-08 | 2.100 | 2.120 | 1.990 | 2.060 | 2.060 | 2,078,875 |
| 2025-05-07 | 1.895 | 2.030 | 1.785 | 1.990 | 1.990 | 6,849,778 |
| 2025-05-06 | 2.390 | 2.405 | 2.335 | 2.370 | 2.370 | 899,459 |
| 2025-05-05 | 2.570 | 2.575 | 2.370 | 2.370 | 2.370 | 1,292,802 |
| 2025-05-02 | 2.460 | 2.590 | 2.430 | 2.550 | 2.550 | 1,352,730 |
| 2025-05-01 | 2.410 | 2.500 | 2.410 | 2.500 | 2.500 | 1,110,207 |
| 2025-04-30 | 2.490 | 2.490 | 2.420 | 2.430 | 2.430 | 601,884 |
| 2025-04-29 | 2.480 | 2.500 | 2.445 | 2.480 | 2.480 | 840,502 |
| 2025-04-28 | 2.460 | 2.465 | 2.390 | 2.420 | 2.420 | 891,359 |
| 2025-04-24 | 2.400 | 2.460 | 2.380 | 2.430 | 2.430 | 838,275 |
| 2025-04-23 | 2.440 | 2.440 | 2.305 | 2.350 | 2.350 | 1,134,249 |
| 2025-04-22 | 2.300 | 2.300 | 2.210 | 2.270 | 2.270 | 1,104,443 |
| 2025-04-17 | 2.370 | 2.420 | 2.330 | 2.340 | 2.340 | 735,592 |
| 2025-04-16 | 2.390 | 2.430 | 2.370 | 2.380 | 2.380 | 1,676,836 |
| 2025-04-15 | 2.450 | 2.450 | 2.330 | 2.370 | 2.370 | 1,217,057 |
| 2025-04-14 | 2.370 | 2.460 | 2.330 | 2.430 | 2.430 | 2,534,920 |
| 2025-04-11 | 2.270 | 2.390 | 2.180 | 2.350 | 2.350 | 3,413,827 |
| 2025-04-10 | 2.680 | 2.700 | 2.350 | 2.480 | 2.480 | 2,966,318 |
| 2025-04-09 | 2.450 | 2.555 | 2.380 | 2.400 | 2.400 | 2,897,249 |
| 2025-04-08 | 2.620 | 2.640 | 2.500 | 2.550 | 2.550 | 2,576,896 |
| 2025-04-07 | 2.430 | 2.590 | 2.330 | 2.550 | 2.550 | 2,815,197 |
| 2025-04-04 | 2.880 | 2.910 | 2.710 | 2.710 | 2.710 | 1,280,364 |
| 2025-04-03 | 2.850 | 2.995 | 2.830 | 2.930 | 2.930 | 1,699,164 |
| 2025-04-02 | 3.050 | 3.090 | 2.970 | 3.000 | 3.000 | 1,649,211 |
| 2025-04-01 | 3.070 | 3.130 | 2.990 | 3.030 | 3.030 | 1,398,570 |
| 2025-03-31 | 3.150 | 3.165 | 3.040 | 3.070 | 3.070 | 1,153,721 |
| 2025-03-28 | 3.210 | 3.280 | 3.190 | 3.200 | 3.200 | 802,240 |
| 2025-03-27 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 1,771,279 |
| 2025-03-26 | 3.200 | 3.310 | 3.150 | 3.300 | 3.300 | 1,491,255 |
| 2025-03-25 | 3.280 | 3.330 | 3.160 | 3.240 | 3.240 | 1,719,741 |
| 2025-03-24 | 3.220 | 3.310 | 3.160 | 3.170 | 3.170 | 2,332,075 |
| 2025-03-21 | 3.370 | 3.460 | 3.240 | 3.250 | 3.250 | 7,476,347 |
| 2025-03-20 | 3.240 | 3.450 | 3.240 | 3.390 | 3.390 | 1,376,304 |
| 2025-03-19 | 3.340 | 3.350 | 3.220 | 3.220 | 3.220 | 1,029,142 |
| 2025-03-18 | 3.410 | 3.450 | 3.230 | 3.290 | 3.290 | 964,434 |
| 2025-03-17 | 3.440 | 3.490 | 3.360 | 3.390 | 3.390 | 759,092 |
| 2025-03-14 | 3.400 | 3.430 | 3.335 | 3.390 | 3.390 | 1,355,701 |
| 2025-03-13 | 3.460 | 3.545 | 3.380 | 3.430 | 3.430 | 1,387,228 |
| 2025-03-12 | 3.470 | 3.480 | 3.335 | 3.410 | 3.410 | 1,469,463 |
| 2025-03-11 | 3.440 | 3.500 | 3.290 | 3.410 | 3.410 | 2,955,110 |
| 2025-03-10 | 3.350 | 3.650 | 3.350 | 3.530 | 3.530 | 2,295,587 |
| 2025-03-07 | 3.260 | 3.425 | 3.200 | 3.330 | 3.330 | 2,195,955 |
| 2025-03-06 | 3.420 | 3.420 | 3.270 | 3.270 | 3.270 | 1,523,911 |
| 2025-03-05 | 3.500 | 3.500 | 3.325 | 3.390 | 3.390 | 1,730,168 |
| 2025-03-04 | 3.560 | 3.560 | 3.400 | 3.440 | 3.440 | 2,214,207 |
| 2025-03-03 | 3.710 | 3.740 | 3.550 | 3.570 | 3.570 | 2,246,261 |
| 2025-02-28 | 3.710 | 3.790 | 3.655 | 3.680 | 3.680 | 1,979,972 |
| 2025-02-27 | 3.880 | 3.890 | 3.730 | 3.760 | 3.760 | 1,757,319 |
| 2025-02-26 | 3.890 | 4.005 | 3.820 | 3.890 | 3.890 | 1,778,807 |
| 2025-02-25 | 4.310 | 4.310 | 3.860 | 3.990 | 3.990 | 2,855,927 |
| 2025-02-24 | 4.490 | 4.520 | 4.250 | 4.410 | 4.410 | 1,728,489 |
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.