NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.180	9.180	9.180	9.180	9.180	0
2026-10-16	9.150	9.270	9.000	9.180	9.180	3,357,982
2026-10-15	9.300	9.360	8.780	8.860	8.860	7,669,875
2026-10-14	9.460	9.670	9.440	9.570	9.570	3,307,256
2026-10-13	10.130	10.140	9.330	9.380	9.380	4,058,571
2026-10-12	10.440	10.500	10.000	10.150	10.150	2,593,557
2026-10-09	10.160	10.530	10.160	10.370	10.370	3,391,135
2026-10-08	10.100	10.500	10.030	10.280	10.280	4,529,052
2026-10-07	10.450	10.460	10.170	10.230	10.230	3,637,816
2026-10-06	10.700	10.800	10.360	10.410	10.410	2,162,411
2026-10-05	10.800	10.840	10.580	10.640	10.640	1,705,413
2026-10-02	10.540	10.755	10.540	10.740	10.740	3,562,182
2026-10-01	10.800	10.890	10.370	10.600	10.600	4,111,800
2026-09-30	10.750	10.960	10.720	10.830	10.830	3,289,216
2026-09-29	10.950	11.100	10.715	10.810	10.810	4,127,750
2026-09-28	11.070	11.230	10.770	10.910	10.910	2,430,470
2026-09-25	11.210	11.250	11.120	11.210	11.210	1,856,907
2026-09-24	11.280	11.500	11.040	11.410	11.410	2,857,079
2026-09-23	11.470	11.770	11.420	11.570	11.570	2,972,009
2026-09-22	11.110	11.530	11.100	11.400	11.400	3,374,958
2026-09-21	11.380	11.400	10.980	10.980	10.980	2,330,286
2026-09-18	11.210	11.480	11.070	11.360	11.360	21,949,031
2026-09-17	11.350	11.365	10.980	11.060	11.060	5,447,477
2026-09-16	11.320	11.470	11.180	11.390	11.390	3,977,749
2026-09-15	11.830	11.900	11.100	11.240	11.240	6,499,996
2026-09-14	12.000	12.100	11.710	11.710	11.710	3,612,540
2026-09-11	12.280	12.320	11.960	12.060	12.060	5,295,149
2026-09-10	12.480	12.650	12.280	12.300	12.300	6,782,906
2026-09-09	12.480	13.020	12.480	12.790	12.790	1,856,603
2026-09-08	12.690	12.750	12.430	12.520	12.520	1,398,493
2026-09-07	12.700	12.900	12.650	12.750	12.750	1,766,126
2026-09-04	12.540	12.870	12.510	12.860	12.860	3,167,860
2026-09-03	12.700	12.860	12.540	12.540	12.540	2,019,856
2026-09-02	13.000	13.120	12.700	12.720	12.720	3,627,625
2026-09-01	13.660	13.920	13.070	13.230	13.230	3,080,852
2026-08-31	13.880	14.190	13.470	13.810	13.810	3,086,124
2026-08-28	14.510	14.780	13.570	13.870	13.870	4,696,264
2026-08-27	13.800	13.905	13.240	13.580	13.580	2,875,863
2026-08-26	13.640	13.920	13.600	13.800	13.800	2,239,279
2026-08-25	13.160	13.620	12.960	13.590	13.590	2,265,872
2026-08-24	13.740	13.740	13.270	13.360	13.360	1,719,839
2026-08-21	13.800	13.870	13.550	13.670	13.670	1,325,205
2026-08-20	14.000	14.170	13.810	13.900	13.900	2,469,865
2026-08-19	14.500	14.590	13.700	13.900	13.900	2,014,460
2026-08-18	14.650	14.970	14.630	14.730	14.730	964,074
2026-08-17	14.880	14.970	14.720	14.810	14.810	1,013,846
2026-08-14	14.680	14.900	14.570	14.880	14.880	989,344
2026-08-13	14.790	14.880	14.350	14.680	14.680	1,685,671
2026-08-12	14.490	14.500	14.290	14.440	14.440	1,530,686
2026-08-11	14.470	14.630	14.310	14.460	14.460	1,055,094
2026-08-10	14.400	14.620	14.230	14.400	14.400	1,629,231
2026-08-07	14.200	14.360	14.070	14.290	14.290	1,326,970
2026-08-06	14.120	14.370	13.940	14.320	14.320	2,019,078
2026-08-05	14.170	14.330	14.120	14.210	14.210	1,425,855
2026-08-04	13.670	14.040	13.550	14.040	14.040	2,134,968
2026-08-03	13.200	13.500	13.040	13.480	13.480	1,457,845
2026-07-31	13.330	13.700	13.320	13.360	13.360	5,581,712
2026-07-30	12.620	12.950	12.400	12.790	12.790	2,329,807
2026-07-29	13.300	13.430	13.010	13.060	13.060	2,526,508
2026-07-28	13.700	13.750	13.100	13.230	13.230	2,053,457

Page 1 of 2 · 66 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.