NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	17.450	17.560	17.300	17.550	17.550	970,336
2024-03-13	17.410	17.505	17.180	17.470	17.470	1,033,158
2024-03-12	17.420	17.670	17.360	17.480	17.480	2,567,446
2024-03-11	17.130	17.410	17.010	17.390	17.390	904,212
2024-03-08	17.400	17.500	17.280	17.390	17.390	1,398,947
2024-03-07	17.110	17.450	16.940	17.370	17.370	1,263,206
2024-03-06	16.680	16.940	16.590	16.940	16.940	3,069,921
2024-03-05	16.920	16.980	16.630	16.820	16.820	1,610,007
2024-03-04	16.860	17.120	16.570	16.870	16.870	2,175,159
2024-03-01	17.580	17.640	16.670	16.770	16.770	3,932,837
2024-02-29	17.520	17.820	16.880	17.650	17.650	4,653,484
2024-02-28	15.450	17.190	15.240	17.150	17.150	6,564,924
2024-02-27	15.340	15.360	15.050	15.160	15.160	1,255,188
2024-02-26	15.300	15.410	15.240	15.320	15.320	753,016
2024-02-23	15.050	15.355	15.050	15.170	15.170	1,381,775
2024-02-22	14.700	14.975	14.700	14.890	14.890	1,525,097
2024-02-21	14.860	14.950	14.685	14.800	14.800	1,753,935
2024-02-20	15.040	15.280	14.960	14.960	14.960	1,939,340
2024-02-19	15.040	15.090	14.890	15.050	15.050	731,283
2024-02-16	14.890	15.110	14.780	15.030	15.030	1,674,184
2024-02-15	14.240	14.690	14.230	14.620	14.620	2,248,066
2024-02-14	14.110	14.200	14.050	14.140	14.140	859,597
2024-02-13	14.540	14.550	14.310	14.330	14.330	701,560
2024-02-12	14.570	14.570	14.370	14.470	14.470	713,083
2024-02-09	14.400	14.500	14.330	14.400	14.400	917,349
2024-02-08	14.420	14.545	14.350	14.350	14.350	734,198
2024-02-07	14.500	14.500	14.270	14.380	14.380	877,054
2024-02-06	14.250	14.430	14.090	14.400	14.400	786,591
2024-02-05	14.220	14.410	14.210	14.320	14.320	511,339
2024-02-02	14.050	14.300	14.000	14.300	14.300	1,389,934
2024-02-01	13.990	14.020	13.710	13.870	13.870	827,091
2024-01-31	13.850	14.050	13.800	14.020	14.020	1,096,297
2024-01-30	13.830	13.905	13.700	13.860	13.860	1,195,066
2024-01-29	13.550	13.770	13.550	13.680	13.680	1,128,634
2024-01-25	13.740	13.830	13.550	13.740	13.740	797,545
2024-01-24	13.760	13.760	13.510	13.660	13.660	498,473
2024-01-23	13.880	13.945	13.770	13.840	13.840	1,856,122
2024-01-22	13.820	13.870	13.720	13.770	13.770	609,489
2024-01-19	13.810	13.860	13.680	13.720	13.720	1,097,402
2024-01-18	13.610	13.730	13.580	13.630	13.630	630,020
2024-01-17	13.880	13.880	13.680	13.780	13.780	474,539
2024-01-16	13.820	13.880	13.620	13.720	13.720	489,118
2024-01-15	13.890	13.965	13.860	13.880	13.880	57,787
2024-01-12	13.680	13.920	13.670	13.860	13.860	525,112
2024-01-11	13.850	13.940	13.680	13.890	13.890	657,354
2024-01-10	13.420	13.610	13.410	13.610	13.610	698,439
2024-01-09	13.500	13.550	13.370	13.450	13.450	994,281
2024-01-08	13.330	13.400	13.160	13.190	13.190	401,960
2024-01-05	13.580	13.580	13.350	13.360	13.360	508,973
2024-01-04	13.440	13.510	13.310	13.430	13.430	3,158,052
2024-01-03	13.420	13.580	13.410	13.450	13.450	833,459
2024-01-02	13.740	13.910	13.660	13.800	13.800	483,852
2023-12-29	13.710	13.810	13.660	13.730	13.730	571,267
2023-12-28	13.690	13.710	13.540	13.710	13.710	405,487
2023-12-27	13.480	13.640	13.410	13.480	13.480	305,972
2023-12-22	13.320	13.495	13.270	13.380	13.380	686,541
2023-12-21	13.400	13.570	13.250	13.320	13.320	1,407,340
2023-12-20	13.820	13.840	13.550	13.550	13.550	893,117
2023-12-19	13.390	13.560	13.320	13.560	13.560	955,351
2023-12-18	13.300	13.400	13.260	13.330	13.330	573,665

← NewerPage 12 of 22 · 1,265 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.