NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	11.196	11.196	10.943	11.047	11.047	1,111,987
2022-04-20	11.097	11.255	11.067	11.146	11.146	1,830,529
2022-04-19	10.997	11.186	10.997	11.047	11.047	1,084,954
2022-04-14	11.087	11.136	10.968	11.067	11.067	1,331,647
2022-04-13	10.958	11.077	10.908	10.928	10.928	934,813
2022-04-12	11.126	11.156	10.869	10.978	10.978	912,998
2022-04-11	11.156	11.275	11.077	11.106	11.106	1,481,370
2022-04-08	11.394	11.503	11.324	11.394	11.394	1,370,218
2022-04-07	11.532	11.582	11.344	11.423	11.423	1,238,457
2022-04-06	11.830	11.830	11.572	11.731	11.731	1,461,779
2022-04-05	11.889	12.087	11.889	11.968	11.968	1,706,117
2022-04-04	11.731	11.849	11.721	11.810	11.810	1,187,368
2022-04-01	11.493	11.711	11.473	11.701	11.701	1,094,548
2022-03-31	11.711	11.721	11.523	11.552	11.552	1,632,418
2022-03-30	11.552	11.741	11.542	11.741	11.741	1,674,633
2022-03-29	11.097	11.354	11.057	11.334	11.334	1,182,531
2022-03-28	10.968	11.027	10.839	10.978	10.978	892,105
2022-03-25	10.888	10.988	10.789	10.958	10.958	966,029
2022-03-24	10.898	10.948	10.779	10.888	10.888	760,292
2022-03-23	10.898	11.067	10.829	10.988	10.988	1,057,696
2022-03-22	10.849	10.849	10.611	10.750	10.750	988,732
2022-03-21	10.978	11.047	10.760	10.809	10.809	986,741
2022-03-18	10.888	10.938	10.670	10.869	10.869	2,427,610
2022-03-17	11.156	11.156	10.720	10.740	10.740	1,545,339
2022-03-16	10.760	10.948	10.700	10.839	10.839	1,248,117
2022-03-15	10.482	10.705	10.453	10.621	10.621	1,215,926
2022-03-14	10.750	10.839	10.685	10.710	10.710	626,593
2022-03-11	10.789	10.879	10.621	10.680	10.680	1,171,856
2022-03-10	10.928	11.087	10.834	10.997	10.997	1,726,242
2022-03-09	10.512	10.879	10.507	10.869	10.869	1,995,358
2022-03-08	10.244	10.581	10.205	10.423	10.423	1,102,860
2022-03-07	10.512	10.611	10.225	10.363	10.363	2,445,943
2022-03-04	10.680	10.869	10.527	10.700	10.700	1,037,825
2022-03-03	11.136	11.136	10.799	10.928	10.928	1,511,022
2022-03-02	10.621	11.106	10.621	11.077	11.077	2,090,822
2022-03-01	10.730	10.898	10.641	10.898	10.898	1,636,968
2022-02-28	10.611	10.631	10.314	10.532	10.532	1,666,013
2022-02-25	10.829	10.908	10.383	10.591	10.591	2,914,305
2022-02-24	9.997	10.695	9.918	10.453	10.453	4,335,764
2022-02-23	9.957	10.195	9.878	10.106	10.106	1,507,825
2022-02-22	9.739	9.987	9.670	9.967	9.967	2,563,185
2022-02-21	9.799	10.046	9.739	10.046	10.046	1,470,582
2022-02-18	9.908	9.997	9.838	9.997	9.997	1,954,215
2022-02-17	10.165	10.235	10.036	10.046	10.046	988,008
2022-02-16	10.383	10.383	10.076	10.244	10.244	1,448,732
2022-02-15	10.056	10.185	9.967	10.086	10.086	1,075,907
2022-02-14	10.106	10.116	9.967	10.017	10.017	828,266
2022-02-11	10.225	10.334	10.086	10.135	10.135	1,505,371
2022-02-10	10.789	10.789	10.408	10.423	10.423	2,458,563
2022-02-09	10.205	10.403	10.096	10.403	10.403	1,444,165
2022-02-08	9.927	10.185	9.927	10.116	10.116	2,302,918
2022-02-07	10.076	10.244	9.967	10.046	10.046	1,392,177
2022-02-04	10.383	10.453	10.066	10.235	10.235	1,404,185
2022-02-03	10.403	10.403	10.135	10.185	10.185	1,915,058
2022-02-02	10.413	10.581	10.284	10.542	10.542	1,402,426
2022-02-01	10.849	10.948	10.279	10.393	10.393	2,439,351
2022-01-31	10.730	10.888	10.056	10.571	10.571	2,923,457
2022-01-28	9.878	10.324	9.739	10.294	10.294	4,625,212
2022-01-27	9.908	10.116	9.650	9.729	9.729	3,808,387
2022-01-25	10.007	10.220	9.804	9.908	9.908	2,574,250

← NewerPage 20 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.