NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	11.443	11.483	11.344	11.414	11.414	846,743
2022-07-15	11.136	11.473	11.136	11.384	11.384	1,073,539
2022-07-14	10.997	11.344	10.978	11.295	11.295	810,391
2022-07-13	11.087	11.215	11.037	11.146	11.146	1,281,402
2022-07-12	11.027	11.087	10.938	11.007	11.007	1,117,872
2022-07-11	11.265	11.344	10.997	11.027	11.027	966,725
2022-07-08	11.394	11.513	11.314	11.384	11.384	1,036,851
2022-07-07	11.364	11.394	11.136	11.354	11.354	1,150,400
2022-07-06	11.215	11.354	11.092	11.245	11.245	1,944,989
2022-07-05	10.898	10.988	10.750	10.809	10.809	818,225
2022-07-04	10.978	11.077	10.760	10.849	10.849	1,224,880
2022-07-01	10.750	10.879	10.670	10.750	10.750	1,335,191
2022-06-30	10.631	10.809	10.542	10.542	10.542	2,211,017
2022-06-29	10.997	11.166	10.552	10.601	10.601	2,927,760
2022-06-28	11.285	11.433	11.077	11.364	11.364	1,948,505
2022-06-27	11.186	11.414	11.106	11.354	11.354	1,848,301
2022-06-24	10.601	11.047	10.552	10.928	10.928	1,592,881
2022-06-23	10.155	10.433	10.135	10.403	10.403	1,329,139
2022-06-22	9.937	10.096	9.858	10.017	10.017	1,232,847
2022-06-21	10.036	10.116	9.848	9.908	9.908	1,274,313
2022-06-20	10.046	10.056	9.838	9.997	9.997	1,660,229
2022-06-17	9.729	9.937	9.690	9.878	9.878	3,719,434
2022-06-16	10.007	10.334	9.947	10.056	10.056	2,456,176
2022-06-15	9.759	9.967	9.650	9.690	9.690	1,803,704
2022-06-14	9.997	10.056	9.610	10.056	10.056	2,566,696
2022-06-10	10.601	10.651	10.472	10.532	10.532	722,024
2022-06-09	10.740	10.824	10.621	10.720	10.720	1,207,471
2022-06-08	10.562	10.849	10.562	10.819	10.819	1,174,128
2022-06-07	10.750	10.789	10.443	10.532	10.532	1,069,655
2022-06-06	10.700	10.814	10.690	10.740	10.740	827,285
2022-06-03	11.176	11.176	10.908	10.958	10.958	735,927
2022-06-02	10.750	10.978	10.750	10.809	10.809	983,852
2022-06-01	11.027	11.097	10.869	10.958	10.958	857,839
2022-05-31	11.186	11.285	10.829	10.908	10.908	1,803,384
2022-05-30	11.097	11.136	10.978	11.136	11.136	1,167,477
2022-05-27	10.898	10.898	10.710	10.779	10.779	897,839
2022-05-26	10.898	10.898	10.641	10.670	10.670	1,259,845
2022-05-25	10.532	10.730	10.532	10.670	10.670	987,160
2022-05-24	11.007	11.067	10.755	10.829	10.829	1,441,754
2022-05-23	10.829	11.116	10.809	11.077	11.077	1,813,326
2022-05-20	10.492	10.819	10.472	10.799	10.799	1,037,716
2022-05-19	10.383	10.700	10.324	10.581	10.581	1,713,889
2022-05-18	10.591	10.730	10.522	10.680	10.680	1,384,858
2022-05-17	10.264	10.393	10.190	10.363	10.363	1,668,911
2022-05-16	10.195	10.383	10.145	10.235	10.235	1,659,383
2022-05-13	10.017	10.017	9.848	9.957	9.957	1,910,116
2022-05-12	9.809	9.898	9.581	9.809	9.809	2,321,023
2022-05-11	9.759	10.106	9.714	10.106	10.106	1,927,412
2022-05-10	9.779	9.927	9.482	9.719	9.719	3,696,133
2022-05-09	10.165	10.175	9.967	10.056	10.056	2,076,488
2022-05-06	10.581	10.581	10.235	10.324	10.324	2,557,300
2022-05-05	10.849	10.928	10.720	10.918	10.918	1,344,934
2022-05-04	10.898	10.958	10.631	10.700	10.700	1,567,902
2022-05-03	10.898	11.057	10.874	10.898	10.898	939,026
2022-05-02	11.007	11.077	10.670	10.760	10.760	1,439,793
2022-04-29	10.918	11.176	10.918	11.176	11.176	1,759,684
2022-04-28	10.809	10.898	10.760	10.859	10.859	988,700
2022-04-27	10.908	11.067	10.715	10.750	10.750	1,842,723
2022-04-26	10.928	11.106	10.918	11.106	11.106	950,284
2022-04-22	10.938	11.106	10.869	11.097	11.097	1,723,123

← NewerPage 19 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.