NEXTDC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 17.950 | 17.950 | 17.640 | 17.710 | 17.710 | 896,567 |
| 2024-06-11 | 17.530 | 17.920 | 17.480 | 17.920 | 17.920 | 1,453,526 |
| 2024-06-07 | 17.870 | 17.960 | 17.705 | 17.800 | 17.800 | 960,223 |
| 2024-06-06 | 18.030 | 18.195 | 17.860 | 17.890 | 17.890 | 981,501 |
| 2024-06-05 | 17.520 | 17.765 | 17.505 | 17.690 | 17.690 | 1,228,311 |
| 2024-06-04 | 17.650 | 17.885 | 17.520 | 17.520 | 17.520 | 1,048,331 |
| 2024-06-03 | 18.010 | 18.170 | 17.680 | 17.680 | 17.680 | 929,256 |
| 2024-05-31 | 17.810 | 17.830 | 17.520 | 17.790 | 17.790 | 1,570,716 |
| 2024-05-30 | 17.420 | 17.580 | 17.300 | 17.560 | 17.560 | 1,162,459 |
| 2024-05-29 | 17.510 | 17.640 | 17.410 | 17.600 | 17.600 | 947,609 |
| 2024-05-28 | 17.730 | 17.790 | 17.600 | 17.630 | 17.630 | 1,117,876 |
| 2024-05-27 | 17.860 | 17.900 | 17.640 | 17.640 | 17.640 | 767,666 |
| 2024-05-24 | 17.760 | 17.870 | 17.590 | 17.590 | 17.590 | 727,852 |
| 2024-05-23 | 17.600 | 18.100 | 17.600 | 17.980 | 17.980 | 1,532,114 |
| 2024-05-22 | 17.770 | 17.810 | 17.530 | 17.570 | 17.570 | 1,351,564 |
| 2024-05-21 | 17.810 | 17.910 | 17.690 | 17.750 | 17.750 | 694,514 |
| 2024-05-20 | 17.500 | 17.750 | 17.390 | 17.720 | 17.720 | 925,426 |
| 2024-05-17 | 17.770 | 17.860 | 17.565 | 17.620 | 17.620 | 1,098,672 |
| 2024-05-16 | 17.490 | 17.930 | 17.470 | 17.930 | 17.930 | 1,495,747 |
| 2024-05-15 | 17.400 | 17.520 | 17.290 | 17.290 | 17.290 | 1,554,773 |
| 2024-05-14 | 17.190 | 17.360 | 17.160 | 17.330 | 17.330 | 898,769 |
| 2024-05-13 | 17.560 | 17.590 | 17.170 | 17.260 | 17.260 | 1,064,641 |
| 2024-05-10 | 17.620 | 17.750 | 17.460 | 17.520 | 17.520 | 2,265,736 |
| 2024-05-09 | 17.480 | 17.800 | 17.420 | 17.740 | 17.740 | 1,511,357 |
| 2024-05-08 | 17.220 | 17.460 | 17.160 | 17.460 | 17.460 | 1,668,823 |
| 2024-05-07 | 17.190 | 17.370 | 17.010 | 17.090 | 17.090 | 2,052,779 |
| 2024-05-06 | 16.800 | 17.145 | 16.730 | 17.040 | 17.040 | 1,401,930 |
| 2024-05-03 | 16.370 | 16.660 | 16.310 | 16.530 | 16.530 | 983,965 |
| 2024-05-02 | 16.290 | 16.480 | 16.230 | 16.230 | 16.230 | 1,578,791 |
| 2024-05-01 | 16.130 | 16.570 | 16.080 | 16.200 | 16.200 | 2,825,758 |
| 2024-04-30 | 16.700 | 16.710 | 16.510 | 16.690 | 16.690 | 2,283,590 |
| 2024-04-29 | 16.500 | 16.690 | 16.470 | 16.690 | 16.690 | 1,671,500 |
| 2024-04-26 | 16.110 | 16.470 | 16.100 | 16.300 | 16.300 | 2,676,249 |
| 2024-04-24 | 16.500 | 16.685 | 16.370 | 16.380 | 16.380 | 3,016,250 |
| 2024-04-23 | 16.180 | 16.490 | 16.100 | 16.330 | 16.330 | 4,653,079 |
| 2024-04-22 | 16.030 | 16.160 | 15.810 | 15.940 | 15.940 | 993,735 |
| 2024-04-19 | 15.670 | 15.820 | 15.470 | 15.740 | 15.740 | 1,120,694 |
| 2024-04-18 | 15.550 | 15.870 | 15.510 | 15.870 | 15.870 | 2,192,841 |
| 2024-04-17 | 15.450 | 15.655 | 15.390 | 15.550 | 15.550 | 1,720,109 |
| 2024-04-16 | 15.800 | 15.820 | 15.390 | 15.410 | 15.410 | 2,390,686 |
| 2024-04-15 | 16.510 | 16.650 | 15.695 | 15.880 | 15.880 | 3,224,990 |
| 2024-04-12 | 16.523 | 16.523 | 16.523 | 16.523 | 16.523 | 0 |
| 2024-04-11 | 16.523 | 16.523 | 16.523 | 16.523 | 16.523 | 0 |
| 2024-04-10 | 16.513 | 16.637 | 16.454 | 16.523 | 16.523 | 947,617 |
| 2024-04-09 | 16.592 | 16.691 | 16.533 | 16.602 | 16.602 | 1,184,038 |
| 2024-04-08 | 16.740 | 16.839 | 16.562 | 16.632 | 16.632 | 645,194 |
| 2024-04-05 | 17.060 | 17.150 | 16.600 | 16.870 | 16.870 | 782,385 |
| 2024-04-04 | 16.830 | 17.170 | 16.740 | 17.170 | 17.170 | 1,271,201 |
| 2024-04-03 | 17.150 | 17.230 | 16.660 | 16.800 | 16.800 | 1,345,814 |
| 2024-04-02 | 17.620 | 17.850 | 17.300 | 17.360 | 17.360 | 1,089,714 |
| 2024-03-28 | 17.720 | 17.790 | 17.450 | 17.790 | 17.790 | 1,099,503 |
| 2024-03-27 | 17.770 | 17.800 | 17.530 | 17.580 | 17.580 | 1,056,312 |
| 2024-03-26 | 17.780 | 17.930 | 17.700 | 17.810 | 17.810 | 922,699 |
| 2024-03-25 | 17.600 | 18.190 | 17.600 | 17.970 | 17.970 | 1,237,489 |
| 2024-03-22 | 17.500 | 17.590 | 17.440 | 17.580 | 17.580 | 1,170,246 |
| 2024-03-21 | 17.670 | 17.670 | 17.370 | 17.540 | 17.540 | 1,573,249 |
| 2024-03-20 | 17.500 | 17.550 | 17.350 | 17.350 | 17.350 | 2,601,907 |
| 2024-03-19 | 17.450 | 17.490 | 17.200 | 17.450 | 17.450 | 1,385,251 |
| 2024-03-18 | 17.300 | 17.520 | 17.170 | 17.460 | 17.460 | 866,912 |
| 2024-03-15 | 17.380 | 17.440 | 17.250 | 17.440 | 17.440 | 2,535,573 |
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.