NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.940 | 4.940 | 4.760 | 4.780 | 4.780 | 549,793 |
| 2025-02-20 | 5.160 | 5.160 | 4.870 | 4.940 | 4.940 | 969,462 |
| 2025-02-19 | 5.120 | 5.160 | 5.025 | 5.080 | 5.080 | 713,605 |
| 2025-02-18 | 5.110 | 5.185 | 4.980 | 5.110 | 5.110 | 1,108,898 |
| 2025-02-17 | 4.900 | 4.990 | 4.820 | 4.980 | 4.980 | 1,073,854 |
| 2025-02-14 | 4.830 | 4.890 | 4.800 | 4.850 | 4.850 | 824,786 |
| 2025-02-13 | 4.830 | 4.890 | 4.770 | 4.790 | 4.790 | 732,180 |
| 2025-02-12 | 4.780 | 4.800 | 4.665 | 4.800 | 4.800 | 802,470 |
| 2025-02-11 | 4.760 | 4.830 | 4.730 | 4.760 | 4.760 | 622,816 |
| 2025-02-10 | 4.760 | 4.780 | 4.690 | 4.770 | 4.770 | 604,366 |
| 2025-02-07 | 4.840 | 4.840 | 4.730 | 4.800 | 4.800 | 616,456 |
| 2025-02-06 | 4.740 | 4.870 | 4.740 | 4.820 | 4.820 | 846,537 |
| 2025-02-05 | 4.620 | 4.810 | 4.620 | 4.740 | 4.740 | 1,455,531 |
| 2025-02-04 | 4.380 | 4.580 | 4.360 | 4.550 | 4.550 | 1,174,567 |
| 2025-02-03 | 4.330 | 4.420 | 4.270 | 4.270 | 4.270 | 1,613,164 |
| 2025-01-31 | 4.310 | 4.580 | 4.290 | 4.490 | 4.490 | 1,064,068 |
| 2025-01-30 | 4.360 | 4.480 | 4.260 | 4.280 | 4.280 | 1,783,398 |
| 2025-01-29 | 4.500 | 4.730 | 4.360 | 4.420 | 4.420 | 3,626,534 |
| 2025-01-28 | 3.300 | 4.660 | 3.210 | 4.310 | 4.310 | 4,594,277 |
| 2025-01-24 | 5.500 | 5.560 | 5.390 | 5.400 | 5.400 | 515,142 |
| 2025-01-23 | 5.300 | 5.580 | 5.290 | 5.540 | 5.540 | 661,538 |
| 2025-01-22 | 5.450 | 5.540 | 5.380 | 5.400 | 5.400 | 612,629 |
| 2025-01-21 | 5.390 | 5.455 | 5.270 | 5.420 | 5.420 | 601,132 |
| 2025-01-20 | 5.380 | 5.380 | 5.260 | 5.340 | 5.340 | 466,694 |
| 2025-01-17 | 5.330 | 5.400 | 5.170 | 5.400 | 5.400 | 1,259,985 |
| 2025-01-16 | 5.430 | 5.450 | 5.220 | 5.350 | 5.350 | 1,803,149 |
| 2025-01-15 | 5.420 | 5.500 | 5.330 | 5.380 | 5.380 | 780,971 |
| 2025-01-14 | 5.380 | 5.550 | 5.360 | 5.480 | 5.480 | 894,928 |
| 2025-01-13 | 5.640 | 5.670 | 5.350 | 5.470 | 5.470 | 1,618,634 |
| 2025-01-10 | 5.960 | 5.960 | 5.770 | 5.820 | 5.820 | 1,000,103 |
| 2025-01-09 | 6.110 | 6.130 | 5.880 | 5.900 | 5.900 | 904,031 |
| 2025-01-08 | 6.490 | 6.490 | 6.190 | 6.190 | 6.190 | 973,481 |
| 2025-01-07 | 6.250 | 6.595 | 6.250 | 6.590 | 6.590 | 1,261,492 |
| 2025-01-06 | 6.240 | 6.270 | 6.140 | 6.250 | 6.250 | 534,559 |
| 2025-01-03 | 6.300 | 6.360 | 6.190 | 6.240 | 6.240 | 658,572 |
| 2025-01-02 | 6.390 | 6.390 | 6.120 | 6.250 | 6.250 | 499,730 |
| 2024-12-31 | 6.290 | 6.390 | 6.290 | 6.320 | 6.320 | 154,082 |
| 2024-12-30 | 6.300 | 6.370 | 6.190 | 6.370 | 6.370 | 309,785 |
| 2024-12-27 | 6.160 | 6.345 | 6.160 | 6.300 | 6.300 | 541,608 |
| 2024-12-24 | 6.110 | 6.210 | 6.110 | 6.160 | 6.160 | 170,105 |
| 2024-12-23 | 6.070 | 6.220 | 6.020 | 6.220 | 6.220 | 394,580 |
| 2024-12-20 | 6.110 | 6.200 | 6.010 | 6.090 | 6.090 | 3,315,939 |
| 2024-12-19 | 6.020 | 6.050 | 5.880 | 6.000 | 6.000 | 958,105 |
| 2024-12-18 | 6.150 | 6.270 | 6.030 | 6.200 | 6.200 | 1,194,276 |
| 2024-12-17 | 6.250 | 6.270 | 6.130 | 6.170 | 6.170 | 735,668 |
| 2024-12-16 | 6.280 | 6.400 | 6.190 | 6.260 | 6.260 | 801,788 |
| 2024-12-13 | 6.250 | 6.400 | 6.140 | 6.290 | 6.290 | 912,083 |
| 2024-12-12 | 6.370 | 6.460 | 6.300 | 6.300 | 6.300 | 669,752 |
| 2024-12-11 | 6.370 | 6.420 | 6.300 | 6.350 | 6.350 | 605,244 |
| 2024-12-10 | 6.700 | 6.710 | 6.390 | 6.430 | 6.430 | 1,283,719 |
| 2024-12-09 | 6.780 | 6.830 | 6.670 | 6.720 | 6.720 | 567,352 |
| 2024-12-06 | 6.790 | 6.855 | 6.640 | 6.660 | 6.660 | 678,910 |
| 2024-12-05 | 6.730 | 6.860 | 6.680 | 6.840 | 6.840 | 865,654 |
| 2024-12-04 | 6.620 | 6.710 | 6.530 | 6.700 | 6.700 | 738,713 |
| 2024-12-03 | 6.330 | 6.710 | 6.330 | 6.610 | 6.610 | 1,081,895 |
| 2024-12-02 | 6.670 | 6.670 | 6.205 | 6.280 | 6.280 | 1,467,438 |
| 2024-11-29 | 6.520 | 6.710 | 6.460 | 6.700 | 6.700 | 736,092 |
| 2024-11-28 | 6.390 | 6.660 | 6.380 | 6.550 | 6.550 | 1,192,845 |
| 2024-11-27 | 6.250 | 6.390 | 6.155 | 6.340 | 6.340 | 945,021 |
| 2024-11-26 | 6.200 | 6.280 | 6.080 | 6.170 | 6.170 | 834,763 |
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.