NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.700	13.750	13.100	13.230	13.230	2,053,457
2026-07-27	13.680	13.985	13.560	13.700	13.700	2,317,131
2026-07-24	13.840	13.880	13.330	13.420	13.420	2,417,562
2026-07-23	13.900	14.090	13.820	13.920	13.920	1,785,840
2026-07-22	13.800	14.180	13.775	13.980	13.980	2,648,366
2026-07-21	13.230	14.130	13.160	14.060	14.060	3,518,249
2026-07-20	13.250	13.350	12.970	13.050	13.050	1,269,197
2026-07-17	13.210	13.305	12.930	13.120	13.120	2,662,701
2026-07-16	13.670	13.980	13.450	13.450	13.450	1,359,663
2026-07-15	13.320	14.000	13.310	13.810	13.810	1,742,228
2026-07-14	13.250	13.310	12.840	13.070	13.070	1,778,129
2026-07-13	13.800	13.820	13.360	13.500	13.500	1,483,128
2026-07-10	14.020	14.165	13.730	13.940	13.940	1,410,990
2026-07-09	13.750	13.990	13.520	13.830	13.830	1,531,945
2026-07-08	13.550	13.820	13.450	13.660	13.660	1,920,737
2026-07-07	13.350	13.860	13.310	13.800	13.800	3,241,479
2026-07-06	13.540	13.775	13.320	13.320	13.320	3,109,251
2026-07-03	13.610	13.620	13.040	13.410	13.410	2,553,287
2026-07-02	14.680	14.780	13.760	13.780	13.780	3,548,433
2026-07-01	14.620	14.830	14.470	14.640	14.640	1,663,744
2026-06-30	14.620	14.760	14.315	14.580	14.580	2,184,138
2026-06-29	14.330	14.580	14.140	14.580	14.580	1,734,589
2026-06-26	14.630	14.690	13.830	14.060	14.060	4,113,445
2026-06-25	15.000	15.130	14.690	14.720	14.720	1,649,931
2026-06-24	14.530	15.170	14.490	14.900	14.900	3,913,740
2026-06-23	15.000	15.150	14.420	14.530	14.530	2,759,934
2026-06-22	15.200	15.200	14.730	14.780	14.780	1,447,731
2026-06-19	15.040	15.445	14.975	15.180	15.180	11,424,310
2026-06-18	14.990	15.170	14.750	14.940	14.940	1,835,111
2026-06-17	14.770	15.040	14.650	14.990	14.990	1,364,508
2026-06-16	14.810	14.920	14.490	14.870	14.870	2,050,974
2026-06-15	14.900	15.200	14.620	14.810	14.810	2,464,940
2026-06-12	14.830	14.990	14.530	14.560	14.560	2,138,545
2026-06-11	14.900	14.980	14.340	14.500	14.500	3,028,963
2026-06-10	15.300	15.530	15.055	15.140	15.140	2,464,739
2026-06-09	15.750	15.830	14.810	15.790	15.790	2,643,853
2026-06-05	16.400	16.530	15.770	15.860	15.860	2,341,145
2026-06-04	16.150	16.420	16.100	16.370	16.370	2,327,964
2026-06-03	15.850	16.780	15.715	16.370	16.370	4,336,907
2026-06-02	15.630	15.750	15.340	15.730	15.730	4,752,783
2026-06-01	15.420	15.760	15.360	15.520	15.520	1,708,390
2026-05-29	15.060	15.440	14.920	15.240	15.240	3,451,851
2026-05-28	15.050	15.205	14.760	14.980	14.980	1,509,857
2026-05-27	14.680	15.340	14.640	15.200	15.200	3,567,110
2026-05-26	14.950	15.025	14.505	14.650	14.650	1,702,478
2026-05-25	14.990	15.050	14.730	14.840	14.840	1,199,924
2026-05-22	14.780	14.990	14.730	14.950	14.950	1,973,208
2026-05-21	14.530	14.810	14.280	14.590	14.590	2,342,229
2026-05-20	14.570	14.840	14.090	14.220	14.220	1,670,116
2026-05-19	14.700	14.840	14.190	14.550	14.550	2,518,485
2026-05-18	14.600	14.680	14.330	14.580	14.580	1,906,505
2026-05-15	15.000	15.150	14.790	14.870	14.870	1,621,231
2026-05-14	14.600	14.920	14.460	14.800	14.800	2,674,774
2026-05-13	14.400	14.730	14.310	14.660	14.660	1,574,577
2026-05-12	14.960	14.960	14.430	14.500	14.500	2,607,161
2026-05-11	14.600	14.970	14.440	14.840	14.840	1,477,554
2026-05-08	14.760	15.100	14.660	14.790	14.790	2,547,943
2026-05-07	14.310	14.950	14.200	14.870	14.870	3,883,301
2026-05-06	14.150	14.400	13.895	14.310	14.310	2,769,118
2026-05-05	13.980	14.225	13.940	13.990	13.990	2,015,787

← NewerPage 2 of 22 · 1,265 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.