NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	13.290	13.570	13.250	13.390	13.390	8,409,336
2023-12-14	13.520	13.560	13.350	13.390	13.390	2,144,336
2023-12-13	13.290	13.370	13.060	13.140	13.140	1,394,238
2023-12-12	12.920	13.040	12.790	13.040	13.040	1,220,064
2023-12-11	13.200	13.280	12.860	12.930	12.930	1,238,320
2023-12-08	13.470	13.490	13.150	13.200	13.200	1,371,581
2023-12-07	13.410	13.630	13.410	13.460	13.460	1,204,099
2023-12-06	13.450	13.535	13.350	13.480	13.480	1,181,548
2023-12-05	13.180	13.450	13.100	13.440	13.440	1,050,580
2023-12-04	13.180	13.590	13.170	13.420	13.420	1,956,904
2023-12-01	12.890	13.060	12.850	13.010	13.010	1,061,789
2023-11-30	12.880	13.100	12.790	13.030	13.030	1,974,575
2023-11-29	12.650	12.890	12.550	12.880	12.880	1,285,002
2023-11-28	12.770	12.950	12.650	12.700	12.700	768,830
2023-11-27	12.920	12.990	12.650	12.650	12.650	1,061,945
2023-11-24	13.120	13.170	12.920	12.920	12.920	406,820
2023-11-23	12.970	13.160	12.920	13.070	13.070	531,321
2023-11-22	13.060	13.110	12.860	13.080	13.080	1,303,351
2023-11-21	12.950	13.090	12.850	13.060	13.060	881,107
2023-11-20	12.870	13.000	12.800	12.930	12.930	706,239
2023-11-17	13.020	13.030	12.930	12.950	12.950	573,552
2023-11-16	13.170	13.170	12.850	13.020	13.020	787,116
2023-11-15	12.910	13.170	12.910	13.110	13.110	1,051,719
2023-11-14	12.600	12.700	12.460	12.650	12.650	678,439
2023-11-13	12.540	12.550	12.420	12.530	12.530	436,838
2023-11-10	12.400	12.500	12.375	12.460	12.460	683,926
2023-11-09	12.730	12.780	12.550	12.610	12.610	623,256
2023-11-08	12.650	12.730	12.540	12.660	12.660	1,104,249
2023-11-07	12.330	12.540	12.260	12.530	12.530	779,961
2023-11-06	12.520	12.610	12.360	12.400	12.400	687,171
2023-11-03	12.430	12.550	12.340	12.450	12.450	1,000,437
2023-11-02	12.150	12.300	12.125	12.240	12.240	917,962
2023-11-01	11.850	11.950	11.775	11.940	11.940	645,922
2023-10-31	11.810	11.960	11.740	11.750	11.750	1,037,771
2023-10-30	11.690	11.870	11.640	11.730	11.730	1,088,948
2023-10-27	11.900	11.950	11.800	11.830	11.830	1,000,721
2023-10-26	11.960	11.960	11.590	11.860	11.860	1,939,781
2023-10-25	12.110	12.220	12.105	12.160	12.160	1,064,719
2023-10-24	12.280	12.470	12.150	12.190	12.190	1,598,774
2023-10-23	11.900	12.070	11.900	12.030	12.030	1,038,197
2023-10-20	12.150	12.170	12.000	12.080	12.080	1,000,939
2023-10-19	12.190	12.350	12.140	12.310	12.310	1,229,440
2023-10-18	12.390	12.500	12.340	12.500	12.500	932,553
2023-10-17	12.440	12.495	12.310	12.310	12.310	582,893
2023-10-16	12.390	12.390	12.190	12.280	12.280	670,764
2023-10-13	12.650	12.820	12.570	12.570	12.570	1,238,047
2023-10-12	12.900	13.035	12.830	12.950	12.950	925,481
2023-10-11	12.600	12.910	12.580	12.890	12.890	1,344,147
2023-10-10	12.310	12.620	12.260	12.490	12.490	1,325,720
2023-10-09	12.350	12.360	12.170	12.220	12.220	622,746
2023-10-06	12.400	12.470	12.250	12.270	12.270	951,277
2023-10-05	12.220	12.480	12.190	12.440	12.440	968,834
2023-10-04	11.880	12.130	11.800	12.090	12.090	1,948,003
2023-10-03	12.250	12.340	12.020	12.180	12.180	1,351,339
2023-10-02	12.260	12.430	12.260	12.380	12.380	1,007,262
2023-09-29	12.370	12.490	12.250	12.390	12.390	923,275
2023-09-28	12.400	12.490	12.285	12.330	12.330	2,132,238
2023-09-27	12.300	12.480	12.300	12.480	12.480	1,228,894
2023-09-26	12.570	12.590	12.390	12.420	12.420	909,311
2023-09-25	12.410	12.680	12.360	12.680	12.680	846,980

← NewerPage 13 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.