NEXTDC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 16.260 | 16.390 | 15.890 | 16.070 | 16.070 | 1,845,671 |
| 2024-09-03 | 16.400 | 16.675 | 16.340 | 16.560 | 16.560 | 1,199,049 |
| 2024-09-02 | 16.800 | 16.900 | 16.350 | 16.430 | 16.430 | 1,236,629 |
| 2024-08-30 | 16.900 | 17.150 | 16.850 | 16.950 | 16.950 | 2,648,242 |
| 2024-08-29 | 16.700 | 16.830 | 16.410 | 16.810 | 16.810 | 3,501,208 |
| 2024-08-28 | 17.500 | 17.895 | 16.900 | 17.050 | 17.050 | 3,557,818 |
| 2024-08-27 | 17.770 | 17.850 | 17.520 | 17.820 | 17.820 | 1,335,304 |
| 2024-08-26 | 17.910 | 18.205 | 17.750 | 18.050 | 18.050 | 1,642,151 |
| 2024-08-23 | 17.430 | 17.800 | 17.310 | 17.720 | 17.720 | 2,938,263 |
| 2024-08-22 | 17.770 | 17.890 | 17.640 | 17.640 | 17.640 | 1,290,391 |
| 2024-08-21 | 17.450 | 17.670 | 17.310 | 17.670 | 17.670 | 1,388,617 |
| 2024-08-20 | 17.510 | 17.655 | 17.470 | 17.520 | 17.520 | 1,639,604 |
| 2024-08-19 | 17.140 | 17.380 | 17.090 | 17.380 | 17.380 | 1,330,028 |
| 2024-08-16 | 17.230 | 17.240 | 16.950 | 17.110 | 17.110 | 1,927,555 |
| 2024-08-15 | 16.890 | 16.930 | 16.735 | 16.930 | 16.930 | 1,557,916 |
| 2024-08-14 | 16.870 | 17.060 | 16.840 | 16.840 | 16.840 | 1,995,413 |
| 2024-08-13 | 16.200 | 16.665 | 16.150 | 16.560 | 16.560 | 1,577,290 |
| 2024-08-12 | 15.940 | 16.200 | 15.800 | 16.180 | 16.180 | 2,731,235 |
| 2024-08-09 | 15.620 | 15.780 | 15.410 | 15.650 | 15.650 | 1,711,931 |
| 2024-08-08 | 15.580 | 15.640 | 15.270 | 15.380 | 15.380 | 1,740,403 |
| 2024-08-07 | 15.680 | 15.790 | 15.560 | 15.600 | 15.600 | 2,625,540 |
| 2024-08-06 | 15.750 | 16.140 | 15.670 | 15.710 | 15.710 | 3,916,859 |
| 2024-08-05 | 16.420 | 16.525 | 15.670 | 15.670 | 15.670 | 2,440,581 |
| 2024-08-02 | 16.610 | 17.005 | 16.490 | 16.920 | 16.920 | 1,950,122 |
| 2024-08-01 | 16.990 | 17.130 | 16.725 | 17.070 | 17.070 | 1,897,173 |
| 2024-07-31 | 16.620 | 16.800 | 16.500 | 16.750 | 16.750 | 3,068,693 |
| 2024-07-30 | 16.450 | 16.550 | 16.300 | 16.530 | 16.530 | 2,198,235 |
| 2024-07-29 | 16.630 | 16.700 | 16.430 | 16.690 | 16.690 | 1,406,457 |
| 2024-07-26 | 16.370 | 16.410 | 16.180 | 16.360 | 16.360 | 2,572,431 |
| 2024-07-25 | 16.470 | 16.620 | 16.410 | 16.500 | 16.500 | 2,280,236 |
| 2024-07-24 | 16.930 | 17.050 | 16.900 | 16.940 | 16.940 | 1,311,135 |
| 2024-07-23 | 17.120 | 17.120 | 16.950 | 17.010 | 17.010 | 1,777,460 |
| 2024-07-22 | 16.950 | 17.000 | 16.820 | 16.840 | 16.840 | 1,497,067 |
| 2024-07-19 | 16.930 | 17.275 | 16.910 | 17.100 | 17.100 | 2,030,471 |
| 2024-07-18 | 17.770 | 17.800 | 17.170 | 17.190 | 17.190 | 2,837,424 |
| 2024-07-17 | 18.260 | 18.280 | 17.970 | 18.020 | 18.020 | 1,487,677 |
| 2024-07-16 | 18.140 | 18.230 | 17.810 | 17.890 | 17.890 | 1,126,842 |
| 2024-07-15 | 18.280 | 18.400 | 18.050 | 18.140 | 18.140 | 1,172,296 |
| 2024-07-12 | 18.340 | 18.370 | 17.700 | 17.920 | 17.920 | 1,596,501 |
| 2024-07-11 | 18.270 | 18.435 | 18.165 | 18.350 | 18.350 | 722,979 |
| 2024-07-10 | 18.240 | 18.330 | 17.970 | 18.040 | 18.040 | 948,998 |
| 2024-07-09 | 18.140 | 18.580 | 18.140 | 18.440 | 18.440 | 1,415,147 |
| 2024-07-08 | 17.880 | 18.170 | 17.830 | 18.140 | 18.140 | 1,045,905 |
| 2024-07-05 | 17.760 | 17.810 | 17.670 | 17.790 | 17.790 | 626,073 |
| 2024-07-04 | 17.870 | 17.910 | 17.760 | 17.760 | 17.760 | 665,776 |
| 2024-07-03 | 17.410 | 17.650 | 17.370 | 17.650 | 17.650 | 920,205 |
| 2024-07-02 | 17.520 | 17.600 | 17.340 | 17.450 | 17.450 | 972,338 |
| 2024-07-01 | 17.410 | 17.500 | 17.290 | 17.490 | 17.490 | 854,278 |
| 2024-06-28 | 17.630 | 17.760 | 17.550 | 17.630 | 17.630 | 925,812 |
| 2024-06-27 | 17.380 | 17.490 | 17.220 | 17.460 | 17.460 | 1,356,014 |
| 2024-06-26 | 17.630 | 17.790 | 17.600 | 17.610 | 17.610 | 1,227,126 |
| 2024-06-25 | 17.830 | 17.930 | 17.500 | 17.590 | 17.590 | 1,138,710 |
| 2024-06-24 | 17.870 | 17.980 | 17.750 | 17.750 | 17.750 | 835,818 |
| 2024-06-21 | 17.770 | 17.880 | 17.590 | 17.670 | 17.670 | 7,404,639 |
| 2024-06-20 | 17.990 | 18.020 | 17.540 | 17.620 | 17.620 | 1,561,110 |
| 2024-06-19 | 18.000 | 18.110 | 17.705 | 17.900 | 17.900 | 1,408,288 |
| 2024-06-18 | 18.050 | 18.140 | 17.960 | 18.000 | 18.000 | 1,655,767 |
| 2024-06-17 | 18.300 | 18.390 | 17.840 | 17.930 | 17.930 | 1,890,871 |
| 2024-06-14 | 18.300 | 18.420 | 18.170 | 18.250 | 18.250 | 981,488 |
| 2024-06-13 | 17.980 | 18.500 | 17.900 | 18.340 | 18.340 | 1,622,141 |
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.