NUIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.755 | 1.795 | 1.710 | 1.775 | 1.775 | 708,423 |
| 2026-10-16 | 1.715 | 1.850 | 1.715 | 1.765 | 1.765 | 781,043 |
| 2026-10-15 | 1.690 | 1.715 | 1.645 | 1.700 | 1.700 | 714,074 |
| 2026-10-14 | 1.615 | 1.695 | 1.595 | 1.695 | 1.695 | 16,333,617 |
| 2026-10-13 | 1.705 | 1.705 | 1.595 | 1.620 | 1.620 | 2,247,635 |
| 2026-10-12 | 1.710 | 1.810 | 1.693 | 1.705 | 1.705 | 922,064 |
| 2026-10-09 | 1.745 | 1.755 | 1.700 | 1.700 | 1.700 | 1,100,751 |
| 2026-10-08 | 1.740 | 1.740 | 1.675 | 1.715 | 1.715 | 837,534 |
| 2026-10-07 | 1.775 | 1.810 | 1.745 | 1.765 | 1.765 | 1,019,403 |
| 2026-10-06 | 1.900 | 1.920 | 1.750 | 1.760 | 1.760 | 1,091,040 |
| 2026-10-05 | 1.925 | 1.950 | 1.880 | 1.900 | 1.900 | 505,560 |
| 2026-10-02 | 1.810 | 1.930 | 1.810 | 1.930 | 1.930 | 709,525 |
| 2026-10-01 | 1.815 | 1.830 | 1.760 | 1.800 | 1.800 | 910,159 |
| 2026-09-30 | 1.860 | 1.885 | 1.825 | 1.825 | 1.825 | 552,148 |
| 2026-09-29 | 1.820 | 1.860 | 1.810 | 1.860 | 1.860 | 695,332 |
| 2026-09-28 | 1.870 | 1.890 | 1.790 | 1.835 | 1.835 | 704,918 |
| 2026-09-25 | 1.865 | 1.880 | 1.815 | 1.880 | 1.880 | 716,001 |
| 2026-09-24 | 1.790 | 1.933 | 1.785 | 1.870 | 1.870 | 841,347 |
| 2026-09-23 | 1.860 | 1.895 | 1.790 | 1.835 | 1.835 | 975,722 |
| 2026-09-22 | 1.800 | 1.910 | 1.800 | 1.875 | 1.875 | 566,691 |
| 2026-09-21 | 1.760 | 1.815 | 1.735 | 1.785 | 1.785 | 642,309 |
| 2026-09-18 | 1.785 | 1.810 | 1.755 | 1.780 | 1.780 | 969,207 |
| 2026-09-17 | 1.825 | 1.840 | 1.765 | 1.775 | 1.775 | 505,959 |
| 2026-09-16 | 1.870 | 1.870 | 1.783 | 1.800 | 1.800 | 893,298 |
| 2026-09-15 | 1.785 | 1.880 | 1.780 | 1.850 | 1.850 | 991,628 |
| 2026-09-14 | 1.770 | 1.815 | 1.760 | 1.780 | 1.780 | 864,232 |
| 2026-09-11 | 1.800 | 1.860 | 1.780 | 1.820 | 1.820 | 1,075,845 |
| 2026-09-10 | 1.810 | 1.840 | 1.775 | 1.835 | 1.835 | 1,062,312 |
| 2026-09-09 | 1.800 | 1.870 | 1.785 | 1.835 | 1.835 | 1,033,122 |
| 2026-09-08 | 1.950 | 1.960 | 1.840 | 1.855 | 1.855 | 969,266 |
| 2026-09-07 | 2.000 | 2.000 | 1.895 | 1.930 | 1.930 | 920,700 |
| 2026-09-04 | 1.910 | 2.020 | 1.900 | 2.000 | 2.000 | 1,104,549 |
| 2026-09-03 | 1.920 | 1.975 | 1.880 | 1.900 | 1.900 | 1,247,312 |
| 2026-09-02 | 2.000 | 2.000 | 1.905 | 1.920 | 1.920 | 2,103,900 |
| 2026-09-01 | 1.975 | 2.040 | 1.975 | 1.990 | 1.990 | 871,958 |
| 2026-08-31 | 2.100 | 2.130 | 1.975 | 1.995 | 1.995 | 1,102,718 |
| 2026-08-28 | 2.070 | 2.140 | 2.030 | 2.090 | 2.090 | 1,859,871 |
| 2026-08-27 | 2.100 | 2.100 | 1.980 | 2.040 | 2.040 | 6,589,087 |
| 2026-08-26 | 2.170 | 2.230 | 2.030 | 2.130 | 2.130 | 2,022,054 |
| 2026-08-25 | 1.970 | 2.270 | 1.930 | 2.150 | 2.150 | 4,512,540 |
| 2026-08-24 | 1.680 | 1.950 | 1.635 | 1.915 | 1.915 | 6,814,076 |
| 2026-08-21 | 1.495 | 1.500 | 1.390 | 1.425 | 1.425 | 1,164,517 |
| 2026-08-20 | 1.430 | 1.505 | 1.430 | 1.495 | 1.495 | 518,873 |
| 2026-08-19 | 1.500 | 1.500 | 1.390 | 1.420 | 1.420 | 487,692 |
| 2026-08-18 | 1.495 | 1.545 | 1.460 | 1.490 | 1.490 | 709,603 |
| 2026-08-17 | 1.480 | 1.500 | 1.455 | 1.500 | 1.500 | 562,154 |
| 2026-08-14 | 1.440 | 1.480 | 1.430 | 1.480 | 1.480 | 374,642 |
| 2026-08-13 | 1.415 | 1.450 | 1.410 | 1.430 | 1.430 | 209,885 |
| 2026-08-12 | 1.380 | 1.435 | 1.365 | 1.430 | 1.430 | 471,246 |
| 2026-08-11 | 1.430 | 1.495 | 1.400 | 1.400 | 1.400 | 801,551 |
| 2026-08-10 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 759,417 |
| 2026-08-07 | 1.390 | 1.405 | 1.365 | 1.385 | 1.385 | 482,177 |
| 2026-08-06 | 1.435 | 1.435 | 1.385 | 1.390 | 1.390 | 550,157 |
| 2026-08-05 | 1.370 | 1.450 | 1.365 | 1.435 | 1.435 | 1,055,327 |
| 2026-08-04 | 1.305 | 1.380 | 1.305 | 1.370 | 1.370 | 655,389 |
| 2026-08-03 | 1.270 | 1.335 | 1.270 | 1.300 | 1.300 | 940,352 |
| 2026-07-31 | 1.270 | 1.310 | 1.245 | 1.280 | 1.280 | 780,922 |
| 2026-07-30 | 1.270 | 1.275 | 1.210 | 1.240 | 1.240 | 806,443 |
| 2026-07-29 | 1.180 | 1.285 | 1.180 | 1.260 | 1.260 | 1,203,458 |
| 2026-07-28 | 1.200 | 1.205 | 1.140 | 1.185 | 1.185 | 1,310,147 |
Page 1 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.