NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	12.310	12.570	12.250	12.510	12.510	1,257,166
2023-09-21	12.540	12.630	12.480	12.600	12.600	1,233,948
2023-09-20	12.530	12.600	12.460	12.580	12.580	1,183,677
2023-09-19	12.610	12.650	12.420	12.580	12.580	879,016
2023-09-18	12.750	12.840	12.640	12.670	12.670	723,600
2023-09-15	12.930	13.030	12.870	12.870	12.870	2,211,403
2023-09-14	12.690	12.820	12.640	12.750	12.750	960,912
2023-09-13	12.810	12.910	12.610	12.720	12.720	1,238,057
2023-09-12	12.970	13.030	12.795	13.000	13.000	1,227,842
2023-09-11	12.830	13.080	12.730	13.040	13.040	1,271,573
2023-09-08	12.910	12.945	12.730	12.810	12.810	830,052
2023-09-07	13.030	13.100	12.790	12.880	12.880	1,666,169
2023-09-06	13.150	13.210	13.040	13.060	13.060	1,405,854
2023-09-05	13.250	13.280	13.070	13.240	13.240	998,088
2023-09-04	13.440	13.465	13.180	13.280	13.280	1,189,098
2023-09-01	13.590	13.640	13.430	13.440	13.440	1,449,064
2023-08-31	13.470	13.600	13.390	13.540	13.540	1,579,997
2023-08-30	13.260	13.450	13.140	13.330	13.330	1,569,294
2023-08-29	13.340	13.350	12.850	13.090	13.090	2,797,960
2023-08-28	12.810	13.260	12.810	13.260	13.260	2,457,893
2023-08-25	13.410	13.640	13.380	13.620	13.620	1,183,982
2023-08-24	13.770	14.340	13.650	13.800	13.800	2,395,467
2023-08-23	13.070	14.080	13.020	13.560	13.560	3,881,681
2023-08-22	13.000	13.205	12.970	13.070	13.070	1,423,314
2023-08-21	12.890	12.970	12.760	12.800	12.800	1,083,958
2023-08-18	12.800	12.930	12.775	12.910	12.910	1,002,036
2023-08-17	12.890	13.030	12.690	12.980	12.980	821,194
2023-08-16	13.180	13.200	12.800	13.040	13.040	1,286,458
2023-08-15	13.230	13.470	13.230	13.300	13.300	946,297
2023-08-14	13.080	13.150	13.050	13.140	13.140	792,863
2023-08-11	13.160	13.300	13.080	13.150	13.150	866,226
2023-08-10	13.070	13.190	12.960	13.190	13.190	1,134,860
2023-08-09	12.810	13.170	12.790	13.170	13.170	908,734
2023-08-08	12.990	13.000	12.795	12.860	12.860	1,638,284
2023-08-07	12.950	12.990	12.695	12.860	12.860	1,149,411
2023-08-04	12.740	12.900	12.470	12.900	12.900	1,532,592
2023-08-03	12.890	12.890	12.650	12.740	12.740	1,388,540
2023-08-02	13.000	13.225	12.920	13.000	13.000	1,317,619
2023-08-01	12.850	13.100	12.840	13.050	13.050	1,343,774
2023-07-31	12.910	12.970	12.685	12.750	12.750	870,247
2023-07-28	12.780	12.810	12.590	12.790	12.790	766,956
2023-07-27	12.550	12.900	12.500	12.810	12.810	1,760,439
2023-07-26	12.490	12.530	12.370	12.470	12.470	929,051
2023-07-25	12.320	12.485	12.320	12.400	12.400	1,420,664
2023-07-24	12.690	12.690	12.410	12.410	12.410	1,594,900
2023-07-21	12.880	12.880	12.670	12.700	12.700	1,032,161
2023-07-20	12.890	13.045	12.885	12.980	12.980	1,095,304
2023-07-19	12.970	12.980	12.795	12.850	12.850	990,018
2023-07-18	12.980	12.980	12.820	12.830	12.830	2,097,520
2023-07-17	12.920	12.970	12.750	12.870	12.870	1,094,292
2023-07-14	12.810	12.965	12.755	12.920	12.920	1,153,361
2023-07-13	12.520	12.750	12.450	12.740	12.740	1,774,226
2023-07-12	12.490	12.570	12.330	12.330	12.330	994,598
2023-07-11	12.340	12.550	12.300	12.520	12.520	958,432
2023-07-10	12.280	12.350	12.145	12.190	12.190	786,728
2023-07-07	12.360	12.400	12.200	12.270	12.270	1,130,444
2023-07-06	12.440	12.620	12.380	12.570	12.570	999,776
2023-07-05	12.600	12.600	12.420	12.530	12.530	1,148,736
2023-07-04	12.400	12.570	12.365	12.540	12.540	961,599
2023-07-03	12.610	12.650	12.385	12.520	12.520	843,419

← NewerPage 14 of 22 · 1,270 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.