NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.360	12.640	12.360	12.580	12.580	1,285,031
2023-06-29	12.390	12.540	12.260	12.490	12.490	1,278,990
2023-06-28	12.360	12.390	12.160	12.290	12.290	1,194,086
2023-06-27	12.160	12.330	12.130	12.280	12.280	1,760,216
2023-06-26	12.090	12.300	12.060	12.300	12.300	1,008,553
2023-06-23	12.460	12.540	12.240	12.240	12.240	1,666,141
2023-06-22	12.610	12.680	12.270	12.420	12.420	2,073,456
2023-06-21	13.050	13.055	12.760	12.780	12.780	3,493,843
2023-06-20	13.080	13.095	12.990	13.050	13.050	1,963,767
2023-06-19	12.950	13.080	12.900	13.030	13.030	1,336,736
2023-06-16	12.810	12.920	12.710	12.920	12.920	3,574,883
2023-06-15	12.800	12.880	12.700	12.720	12.720	2,006,554
2023-06-14	12.680	12.690	12.475	12.630	12.630	1,890,661
2023-06-13	12.340	12.640	12.280	12.580	12.580	3,938,450
2023-06-09	12.250	12.290	12.120	12.150	12.150	2,153,135
2023-06-08	12.270	12.410	12.120	12.120	12.120	2,406,975
2023-06-07	12.510	12.570	12.410	12.490	12.490	1,285,491
2023-06-06	12.490	12.540	12.380	12.480	12.480	2,243,598
2023-06-05	12.550	12.740	12.530	12.560	12.560	1,687,800
2023-06-02	12.760	12.820	12.650	12.710	12.710	1,483,608
2023-06-01	12.730	12.770	12.520	12.590	12.590	1,306,141
2023-05-31	12.700	12.750	12.600	12.710	12.710	7,022,010
2023-05-30	12.950	12.980	12.610	12.840	12.840	4,667,196
2023-05-29	12.930	13.000	12.790	12.950	12.950	4,052,395
2023-05-26	12.190	12.675	12.190	12.610	12.610	5,642,768
2023-05-25	11.720	12.275	11.710	12.190	12.190	4,796,541
2023-05-24	11.870	11.920	11.630	11.680	11.680	1,593,585
2023-05-23	12.000	12.070	11.955	12.000	12.000	1,389,183
2023-05-22	11.900	11.950	11.830	11.950	11.950	974,144
2023-05-19	11.820	11.890	11.750	11.810	11.810	1,020,421
2023-05-18	11.820	11.900	11.630	11.730	11.730	1,409,410
2023-05-17	11.720	11.740	11.585	11.710	11.710	1,099,702
2023-05-16	11.670	11.810	11.610	11.810	11.810	2,342,572
2023-05-15	11.410	11.850	11.220	11.850	11.850	2,391,452
2023-05-12	11.671	11.671	11.671	11.671	11.671	0
2023-05-11	11.671	11.671	11.671	11.671	11.671	0
2023-05-10	11.532	11.731	11.532	11.671	11.671	799,799
2023-05-09	11.622	11.731	11.612	11.651	11.651	878,794
2023-05-08	11.592	11.711	11.513	11.661	11.661	839,185
2023-05-05	11.394	11.582	11.394	11.532	11.532	1,388,811
2023-05-04	11.334	11.443	11.324	11.394	11.394	1,173,820
2023-05-03	11.245	11.354	11.111	11.324	11.324	2,000,809
2023-05-02	11.295	11.453	11.235	11.285	11.285	1,608,462
2023-05-01	11.433	11.552	11.344	11.344	11.344	1,423,482
2023-04-28	11.493	11.503	11.374	11.374	11.374	1,218,856
2023-04-27	11.443	11.483	11.364	11.394	11.394	991,718
2023-04-26	11.503	11.562	11.394	11.443	11.443	1,444,239
2023-04-24	11.641	11.691	11.523	11.523	11.523	877,370
2023-04-21	11.404	11.493	11.359	11.483	11.483	2,472,159
2023-04-20	11.562	11.602	11.463	11.513	11.513	2,203,855
2023-04-19	11.790	11.889	11.582	11.582	11.582	1,661,144
2023-04-18	11.998	12.038	11.869	11.968	11.968	2,570,539
2023-04-17	12.087	12.117	11.909	12.018	12.018	1,095,883
2023-04-14	12.137	12.167	11.968	12.038	12.038	3,251,313
2023-04-13	12.107	12.137	11.879	12.107	12.107	3,169,020
2023-04-12	11.681	12.127	11.681	11.909	11.909	6,516,999
2023-04-11	10.869	11.097	10.779	11.017	11.017	2,277,330
2023-04-06	10.898	10.898	10.735	10.770	10.770	2,425,561
2023-04-05	10.779	10.918	10.651	10.799	10.799	1,976,700
2023-04-04	10.591	10.631	10.571	10.611	10.611	2,506,948

← NewerPage 15 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.