NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.532	10.611	10.462	10.611	10.611	2,119,380
2023-03-31	10.304	10.408	10.264	10.363	10.363	1,301,630
2023-03-30	10.235	10.383	10.135	10.235	10.235	1,669,736
2023-03-29	9.977	10.106	9.947	10.056	10.056	1,493,889
2023-03-28	9.868	10.027	9.809	10.007	10.007	1,218,388
2023-03-27	9.987	10.086	9.957	10.007	10.007	736,584
2023-03-24	9.789	10.027	9.759	9.967	9.967	1,568,379
2023-03-23	9.898	9.927	9.729	9.799	9.799	1,518,712
2023-03-22	10.027	10.076	9.848	9.957	9.957	1,209,754
2023-03-21	9.997	10.056	9.878	9.987	9.987	1,556,946
2023-03-20	10.056	10.076	9.918	9.987	9.987	1,018,406
2023-03-17	10.145	10.235	10.031	10.116	10.116	2,508,357
2023-03-16	9.977	10.096	9.918	10.076	10.076	2,627,796
2023-03-15	10.076	10.165	10.066	10.086	10.086	1,285,589
2023-03-14	9.799	9.977	9.759	9.957	9.957	2,070,683
2023-03-13	9.957	10.066	9.818	9.947	9.947	1,781,262
2023-03-10	10.027	10.215	10.017	10.126	10.126	1,113,929
2023-03-09	10.532	10.581	10.135	10.244	10.244	4,524,244
2023-03-08	10.403	10.482	10.324	10.423	10.423	1,715,292
2023-03-07	10.324	10.542	10.244	10.542	10.542	1,541,459
2023-03-06	10.304	10.482	10.284	10.393	10.393	1,601,603
2023-03-03	10.195	10.254	10.076	10.096	10.096	1,002,876
2023-03-02	10.304	10.304	10.046	10.155	10.155	2,230,400
2023-03-01	10.353	10.621	10.314	10.453	10.453	2,879,684
2023-02-28	9.561	10.314	9.214	10.175	10.175	5,998,209
2023-02-27	9.858	9.962	9.789	9.937	9.937	2,205,804
2023-02-24	9.709	9.977	9.709	9.957	9.957	649,810
2023-02-23	10.007	10.007	9.759	9.848	9.848	969,541
2023-02-22	9.858	9.947	9.700	9.888	9.888	1,846,122
2023-02-21	9.947	10.106	9.908	10.017	10.017	667,064
2023-02-20	10.007	10.036	9.927	10.007	10.007	1,307,290
2023-02-17	9.947	10.116	9.918	10.096	10.096	1,963,438
2023-02-16	10.126	10.254	10.056	10.155	10.155	1,647,607
2023-02-15	10.007	10.106	9.957	9.967	9.967	915,007
2023-02-14	9.908	9.967	9.878	9.908	9.908	1,376,635
2023-02-13	9.918	9.977	9.769	9.838	9.838	1,904,115
2023-02-10	9.957	10.135	9.937	10.036	10.036	1,534,799
2023-02-09	10.106	10.225	10.046	10.155	10.155	1,394,998
2023-02-08	10.284	10.344	10.215	10.314	10.314	1,402,357
2023-02-07	10.046	10.235	10.027	10.195	10.195	967,851
2023-02-06	10.185	10.259	10.116	10.205	10.205	721,682
2023-02-03	10.235	10.294	10.135	10.244	10.244	1,627,027
2023-02-02	9.888	9.977	9.809	9.977	9.977	1,534,353
2023-02-01	9.918	10.007	9.690	9.700	9.700	1,134,438
2023-01-31	9.848	9.848	9.600	9.799	9.799	1,229,706
2023-01-30	9.759	10.076	9.700	9.858	9.858	1,598,249
2023-01-27	9.472	9.640	9.452	9.561	9.561	1,212,444
2023-01-25	9.640	9.700	9.402	9.462	9.462	1,202,240
2023-01-24	9.571	9.600	9.427	9.511	9.511	1,093,698
2023-01-23	9.541	9.551	9.373	9.432	9.432	746,375
2023-01-20	9.501	9.511	9.298	9.392	9.392	1,316,193
2023-01-19	9.680	9.690	9.491	9.551	9.551	738,835
2023-01-18	9.531	9.700	9.511	9.640	9.640	1,728,535
2023-01-17	9.531	9.650	9.472	9.581	9.581	886,870
2023-01-16	9.521	9.650	9.491	9.521	9.521	1,644,885
2023-01-13	9.392	9.462	9.303	9.323	9.323	856,839
2023-01-12	9.184	9.274	9.150	9.254	9.254	748,833
2023-01-11	8.927	9.065	8.877	9.046	9.046	701,845
2023-01-10	8.917	8.917	8.838	8.907	8.907	770,212
2023-01-09	8.976	9.006	8.877	8.877	8.877	745,760

← NewerPage 16 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.