NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.778	8.907	8.748	8.788	8.788	1,465,852
2022-10-10	8.818	8.877	8.719	8.778	8.778	1,050,344
2022-10-07	9.194	9.254	9.026	9.026	9.026	905,961
2022-10-06	9.343	9.412	9.283	9.333	9.333	1,121,237
2022-10-05	9.125	9.412	9.075	9.383	9.383	2,624,186
2022-10-04	8.719	8.976	8.610	8.947	8.947	2,068,507
2022-10-03	8.699	8.719	8.491	8.560	8.560	695,997
2022-09-30	8.877	8.927	8.709	8.739	8.739	2,213,131
2022-09-29	8.917	9.046	8.877	8.976	8.976	1,660,911
2022-09-28	8.947	8.996	8.768	8.818	8.818	1,496,397
2022-09-27	9.095	9.095	8.902	8.976	8.976	1,643,515
2022-09-26	8.778	9.105	8.748	9.046	9.046	1,669,243
2022-09-23	8.956	9.016	8.838	8.976	8.976	2,151,367
2022-09-21	9.244	9.293	9.135	9.214	9.214	1,485,030
2022-09-20	9.462	9.501	9.353	9.392	9.392	2,037,404
2022-09-19	9.442	9.561	9.353	9.392	9.392	1,126,322
2022-09-16	9.442	9.596	9.432	9.491	9.491	3,411,504
2022-09-15	9.541	9.705	9.501	9.581	9.581	1,832,439
2022-09-14	9.709	9.739	9.432	9.551	9.551	1,963,573
2022-09-13	9.987	10.056	9.858	10.027	10.027	1,508,060
2022-09-12	9.660	9.918	9.620	9.848	9.848	1,552,890
2022-09-09	9.571	9.680	9.462	9.511	9.511	1,568,886
2022-09-08	9.561	9.680	9.482	9.660	9.660	2,141,378
2022-09-07	9.749	9.809	9.482	9.482	9.482	1,842,060
2022-09-06	9.660	9.888	9.650	9.759	9.759	1,321,598
2022-09-05	10.007	10.195	9.759	9.759	9.759	2,435,203
2022-09-02	10.601	10.621	10.106	10.135	10.135	2,383,972
2022-09-01	10.235	10.462	10.235	10.393	10.393	2,013,816
2022-08-31	10.007	10.433	9.957	10.393	10.393	1,828,872
2022-08-30	10.225	10.284	9.967	10.155	10.155	2,542,391
2022-08-29	10.562	10.571	9.947	10.195	10.195	3,801,444
2022-08-26	10.997	11.097	10.809	10.888	10.888	1,492,999
2022-08-25	11.087	11.206	10.983	11.037	11.037	2,231,326
2022-08-24	11.007	11.057	10.938	11.007	11.007	928,613
2022-08-23	11.007	11.111	11.007	11.007	11.007	906,029
2022-08-22	11.017	11.181	10.997	11.116	11.116	1,283,469
2022-08-19	11.394	11.428	11.196	11.265	11.265	916,852
2022-08-18	11.523	11.532	11.314	11.423	11.423	949,114
2022-08-17	11.473	11.622	11.364	11.612	11.612	1,137,839
2022-08-16	11.523	11.701	11.433	11.513	11.513	911,045
2022-08-15	11.384	11.513	11.384	11.493	11.493	875,757
2022-08-12	11.394	11.443	11.126	11.186	11.186	1,609,542
2022-08-11	11.612	11.721	11.433	11.532	11.532	1,591,277
2022-08-10	11.582	11.632	11.285	11.324	11.324	1,409,371
2022-08-09	11.582	11.800	11.582	11.780	11.780	1,588,417
2022-08-08	11.691	11.731	11.562	11.671	11.671	780,249
2022-08-05	11.949	11.978	11.651	11.701	11.701	886,094
2022-08-04	11.810	12.028	11.731	11.889	11.889	3,789,364
2022-08-03	11.721	11.780	11.612	11.741	11.741	1,307,994
2022-08-02	11.711	11.790	11.632	11.701	11.701	1,809,969
2022-08-01	11.790	11.840	11.632	11.691	11.691	2,810,365
2022-07-29	11.701	11.760	11.582	11.671	11.671	2,617,284
2022-07-28	11.741	11.770	11.523	11.552	11.552	3,990,857
2022-07-27	11.354	11.518	11.314	11.433	11.433	1,070,061
2022-07-26	11.394	11.567	11.334	11.493	11.493	1,023,355
2022-07-25	11.295	11.493	11.295	11.404	11.404	1,437,532
2022-07-22	11.463	11.503	11.344	11.453	11.453	1,800,632
2022-07-21	11.423	11.542	11.324	11.433	11.433	1,115,338
2022-07-20	11.364	11.473	11.265	11.334	11.334	987,145
2022-07-19	11.305	11.414	11.136	11.176	11.176	1,211,140

← NewerPage 18 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.