NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.120 | 6.250 | 5.940 | 6.250 | 6.250 | 2,167,705 |
| 2024-11-22 | 6.150 | 6.220 | 6.000 | 6.100 | 6.100 | 868,253 |
| 2024-11-21 | 6.080 | 6.250 | 6.080 | 6.140 | 6.140 | 947,375 |
| 2024-11-20 | 6.160 | 6.260 | 6.030 | 6.150 | 6.150 | 2,134,911 |
| 2024-11-19 | 6.200 | 6.270 | 6.090 | 6.160 | 6.160 | 2,893,398 |
| 2024-11-18 | 6.050 | 6.310 | 5.880 | 6.200 | 6.200 | 1,545,281 |
| 2024-11-15 | 6.370 | 6.370 | 6.110 | 6.150 | 6.150 | 2,457,721 |
| 2024-11-14 | 5.900 | 6.520 | 5.850 | 6.500 | 6.500 | 2,902,038 |
| 2024-11-13 | 7.340 | 7.340 | 5.510 | 5.900 | 5.900 | 5,651,559 |
| 2024-11-12 | 7.700 | 7.800 | 7.510 | 7.580 | 7.580 | 1,105,313 |
| 2024-11-11 | 7.600 | 7.850 | 7.600 | 7.680 | 7.680 | 879,990 |
| 2024-11-08 | 7.670 | 7.800 | 7.600 | 7.600 | 7.600 | 790,832 |
| 2024-11-07 | 7.780 | 7.780 | 7.480 | 7.680 | 7.680 | 2,212,521 |
| 2024-11-06 | 7.300 | 7.650 | 7.255 | 7.610 | 7.610 | 1,039,022 |
| 2024-11-05 | 7.400 | 7.400 | 7.180 | 7.300 | 7.300 | 897,903 |
| 2024-11-04 | 7.610 | 7.700 | 7.270 | 7.280 | 7.280 | 1,881,625 |
| 2024-11-01 | 7.450 | 7.590 | 7.330 | 7.550 | 7.550 | 1,108,241 |
| 2024-10-31 | 7.190 | 7.740 | 7.080 | 7.740 | 7.740 | 2,914,543 |
| 2024-10-30 | 7.180 | 7.280 | 7.080 | 7.140 | 7.140 | 956,638 |
| 2024-10-29 | 6.800 | 7.220 | 6.740 | 7.220 | 7.220 | 1,688,615 |
| 2024-10-28 | 6.810 | 7.035 | 6.810 | 6.860 | 6.860 | 1,314,029 |
| 2024-10-25 | 6.760 | 7.000 | 6.760 | 6.760 | 6.760 | 846,181 |
| 2024-10-24 | 6.840 | 6.870 | 6.720 | 6.720 | 6.720 | 1,821,288 |
| 2024-10-23 | 6.830 | 6.870 | 6.690 | 6.830 | 6.830 | 653,879 |
| 2024-10-22 | 6.650 | 6.790 | 6.580 | 6.740 | 6.740 | 709,681 |
| 2024-10-21 | 6.650 | 6.760 | 6.600 | 6.720 | 6.720 | 760,919 |
| 2024-10-18 | 6.550 | 6.730 | 6.530 | 6.600 | 6.600 | 949,520 |
| 2024-10-17 | 6.840 | 6.850 | 6.545 | 6.810 | 6.810 | 1,350,330 |
| 2024-10-16 | 6.990 | 7.000 | 6.440 | 6.710 | 6.710 | 1,520,560 |
| 2024-10-15 | 7.060 | 7.140 | 6.910 | 7.090 | 7.090 | 1,716,641 |
| 2024-10-14 | 7.100 | 7.220 | 6.980 | 7.030 | 7.030 | 2,122,393 |
| 2024-10-11 | 6.860 | 7.150 | 6.820 | 7.050 | 7.050 | 1,941,564 |
| 2024-10-10 | 6.650 | 6.900 | 6.640 | 6.900 | 6.900 | 1,859,828 |
| 2024-10-09 | 6.560 | 6.750 | 6.530 | 6.650 | 6.650 | 1,996,649 |
| 2024-10-08 | 6.600 | 6.600 | 6.450 | 6.540 | 6.540 | 1,817,260 |
| 2024-10-07 | 6.350 | 6.625 | 6.350 | 6.620 | 6.620 | 625,930 |
| 2024-10-04 | 6.360 | 6.450 | 6.310 | 6.350 | 6.350 | 964,596 |
| 2024-10-03 | 6.480 | 6.500 | 6.250 | 6.390 | 6.390 | 920,696 |
| 2024-10-02 | 6.410 | 6.540 | 6.350 | 6.470 | 6.470 | 956,396 |
| 2024-10-01 | 6.510 | 6.560 | 6.420 | 6.460 | 6.460 | 924,668 |
| 2024-09-30 | 6.400 | 6.630 | 6.310 | 6.560 | 6.560 | 1,701,206 |
| 2024-09-27 | 6.250 | 6.390 | 6.140 | 6.350 | 6.350 | 1,290,053 |
| 2024-09-26 | 6.200 | 6.385 | 6.185 | 6.250 | 6.250 | 1,982,297 |
| 2024-09-25 | 6.370 | 6.440 | 5.990 | 6.060 | 6.060 | 1,953,723 |
| 2024-09-24 | 6.250 | 6.430 | 6.200 | 6.380 | 6.380 | 1,607,570 |
| 2024-09-23 | 6.090 | 6.280 | 5.910 | 6.250 | 6.250 | 2,953,675 |
| 2024-09-20 | 5.900 | 6.290 | 5.830 | 6.290 | 6.290 | 12,375,612 |
| 2024-09-19 | 5.550 | 5.880 | 5.510 | 5.830 | 5.830 | 3,909,734 |
| 2024-09-18 | 5.380 | 5.530 | 5.350 | 5.470 | 5.470 | 2,111,286 |
| 2024-09-17 | 5.400 | 5.550 | 5.390 | 5.450 | 5.450 | 1,622,311 |
| 2024-09-16 | 5.400 | 5.415 | 5.300 | 5.360 | 5.360 | 1,292,160 |
| 2024-09-13 | 5.420 | 5.450 | 5.210 | 5.400 | 5.400 | 1,573,177 |
| 2024-09-12 | 5.110 | 5.550 | 5.090 | 5.440 | 5.440 | 2,305,241 |
| 2024-09-11 | 4.890 | 5.150 | 4.870 | 5.110 | 5.110 | 1,750,507 |
| 2024-09-10 | 4.900 | 5.000 | 4.830 | 4.940 | 4.940 | 1,802,411 |
| 2024-09-09 | 4.900 | 4.930 | 4.750 | 4.930 | 4.930 | 2,212,821 |
| 2024-09-06 | 4.810 | 4.910 | 4.700 | 4.900 | 4.900 | 1,265,262 |
| 2024-09-05 | 4.890 | 4.920 | 4.690 | 4.800 | 4.800 | 1,338,167 |
| 2024-09-04 | 4.750 | 4.910 | 4.710 | 4.890 | 4.890 | 1,642,599 |
| 2024-09-03 | 4.890 | 4.920 | 4.780 | 4.790 | 4.790 | 669,645 |
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.