NEXTDC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 8.927 | 8.986 | 8.833 | 8.937 | 8.937 | 968,490 |
| 2023-01-05 | 9.105 | 9.189 | 9.065 | 9.085 | 9.085 | 1,266,256 |
| 2023-01-04 | 9.115 | 9.155 | 8.996 | 9.085 | 9.085 | 711,292 |
| 2023-01-03 | 9.036 | 9.075 | 8.872 | 8.917 | 8.917 | 727,187 |
| 2022-12-30 | 9.016 | 9.115 | 8.976 | 9.016 | 9.016 | 966,233 |
| 2022-12-29 | 9.016 | 9.016 | 8.808 | 8.907 | 8.907 | 519,978 |
| 2022-12-28 | 8.818 | 8.937 | 8.808 | 8.838 | 8.838 | 622,541 |
| 2022-12-23 | 8.877 | 8.986 | 8.877 | 8.917 | 8.917 | 666,999 |
| 2022-12-22 | 8.917 | 9.056 | 8.867 | 9.046 | 9.046 | 849,293 |
| 2022-12-21 | 8.867 | 9.016 | 8.798 | 8.828 | 8.828 | 1,122,780 |
| 2022-12-20 | 9.085 | 9.085 | 8.590 | 8.699 | 8.699 | 2,467,126 |
| 2022-12-19 | 9.174 | 9.224 | 9.046 | 9.194 | 9.194 | 844,859 |
| 2022-12-16 | 8.947 | 9.125 | 8.932 | 9.056 | 9.056 | 2,486,032 |
| 2022-12-15 | 9.085 | 9.244 | 9.085 | 9.234 | 9.234 | 1,286,079 |
| 2022-12-14 | 9.283 | 9.303 | 9.115 | 9.204 | 9.204 | 1,344,890 |
| 2022-12-13 | 9.204 | 9.323 | 9.145 | 9.194 | 9.194 | 939,274 |
| 2022-12-12 | 9.115 | 9.155 | 9.026 | 9.105 | 9.105 | 817,871 |
| 2022-12-09 | 9.026 | 9.105 | 8.927 | 9.065 | 9.065 | 987,894 |
| 2022-12-08 | 8.996 | 9.184 | 8.838 | 9.036 | 9.036 | 2,013,314 |
| 2022-12-07 | 9.065 | 9.194 | 8.927 | 8.927 | 8.927 | 1,882,339 |
| 2022-12-06 | 9.224 | 9.303 | 9.155 | 9.224 | 9.224 | 1,268,593 |
| 2022-12-05 | 9.303 | 9.432 | 9.234 | 9.343 | 9.343 | 2,162,324 |
| 2022-12-02 | 9.363 | 9.392 | 9.100 | 9.214 | 9.214 | 3,296,101 |
| 2022-12-01 | 10.076 | 10.106 | 9.278 | 9.402 | 9.402 | 3,477,726 |
| 2022-11-30 | 9.640 | 9.789 | 9.571 | 9.779 | 9.779 | 2,043,742 |
| 2022-11-29 | 9.799 | 9.858 | 9.630 | 9.809 | 9.809 | 1,596,424 |
| 2022-11-28 | 9.690 | 9.848 | 9.660 | 9.729 | 9.729 | 1,755,065 |
| 2022-11-25 | 9.531 | 9.709 | 9.501 | 9.660 | 9.660 | 1,415,296 |
| 2022-11-24 | 9.343 | 9.531 | 9.303 | 9.442 | 9.442 | 1,618,511 |
| 2022-11-23 | 9.373 | 9.412 | 9.264 | 9.323 | 9.323 | 960,638 |
| 2022-11-22 | 9.402 | 9.402 | 9.269 | 9.333 | 9.333 | 1,396,588 |
| 2022-11-21 | 9.383 | 9.462 | 9.244 | 9.274 | 9.274 | 1,135,131 |
| 2022-11-18 | 9.313 | 9.665 | 9.115 | 9.392 | 9.392 | 2,190,165 |
| 2022-11-17 | 9.145 | 9.224 | 9.095 | 9.214 | 9.214 | 1,069,591 |
| 2022-11-16 | 9.165 | 9.224 | 9.056 | 9.184 | 9.184 | 727,864 |
| 2022-11-15 | 9.095 | 9.184 | 9.011 | 9.184 | 9.184 | 1,859,577 |
| 2022-11-14 | 9.224 | 9.343 | 9.095 | 9.095 | 9.095 | 1,535,924 |
| 2022-11-11 | 9.115 | 9.363 | 9.065 | 9.125 | 9.125 | 2,793,273 |
| 2022-11-10 | 8.461 | 8.758 | 8.372 | 8.659 | 8.659 | 1,527,944 |
| 2022-11-09 | 8.649 | 8.719 | 8.481 | 8.580 | 8.580 | 1,981,720 |
| 2022-11-08 | 8.570 | 8.630 | 8.412 | 8.560 | 8.560 | 1,257,891 |
| 2022-11-07 | 8.521 | 8.580 | 8.461 | 8.530 | 8.530 | 1,468,666 |
| 2022-11-04 | 8.263 | 8.550 | 8.263 | 8.491 | 8.491 | 2,008,650 |
| 2022-11-03 | 8.322 | 8.392 | 8.223 | 8.382 | 8.382 | 1,712,632 |
| 2022-11-02 | 8.590 | 8.748 | 8.530 | 8.590 | 8.590 | 1,382,807 |
| 2022-11-01 | 8.332 | 8.956 | 8.312 | 8.689 | 8.689 | 2,664,675 |
| 2022-10-31 | 8.917 | 8.976 | 8.243 | 8.243 | 8.243 | 7,014,313 |
| 2022-10-28 | 8.877 | 8.917 | 8.630 | 8.689 | 8.689 | 1,834,928 |
| 2022-10-27 | 8.966 | 9.065 | 8.956 | 9.046 | 9.046 | 1,316,625 |
| 2022-10-26 | 9.075 | 9.085 | 8.966 | 9.016 | 9.016 | 1,009,676 |
| 2022-10-25 | 9.016 | 9.125 | 8.917 | 8.947 | 8.947 | 873,671 |
| 2022-10-24 | 8.867 | 8.996 | 8.818 | 8.937 | 8.937 | 1,038,480 |
| 2022-10-21 | 8.719 | 8.907 | 8.630 | 8.669 | 8.669 | 1,860,831 |
| 2022-10-20 | 8.917 | 8.947 | 8.689 | 8.848 | 8.848 | 1,852,964 |
| 2022-10-19 | 8.907 | 9.174 | 8.867 | 9.105 | 9.105 | 1,794,893 |
| 2022-10-18 | 8.620 | 8.927 | 8.620 | 8.907 | 8.907 | 1,277,807 |
| 2022-10-17 | 8.421 | 8.511 | 8.372 | 8.511 | 8.511 | 2,052,296 |
| 2022-10-14 | 8.630 | 8.739 | 8.481 | 8.540 | 8.540 | 1,207,246 |
| 2022-10-13 | 8.610 | 8.610 | 8.431 | 8.461 | 8.461 | 1,259,341 |
| 2022-10-12 | 8.699 | 8.719 | 8.600 | 8.669 | 8.669 | 1,378,423 |
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.