NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	9.927	10.264	9.709	10.126	10.126	2,509,485
2022-01-21	10.403	10.532	10.116	10.116	10.116	2,089,203
2022-01-20	10.581	10.631	10.423	10.611	10.611	1,854,806
2022-01-19	10.849	10.884	10.690	10.730	10.730	2,854,768
2022-01-18	11.097	11.146	10.908	10.958	10.958	807,619
2022-01-17	11.037	11.126	10.958	11.047	11.047	657,228
2022-01-14	11.126	11.265	11.047	11.116	11.116	1,367,886
2022-01-13	11.394	11.453	11.275	11.404	11.404	852,905
2022-01-12	11.394	11.483	11.314	11.414	11.414	1,055,446
2022-01-11	11.552	11.552	11.255	11.255	11.255	1,617,433
2022-01-10	11.344	11.394	11.146	11.364	11.364	1,024,316
2022-01-07	11.691	11.701	11.453	11.552	11.552	827,964
2022-01-06	11.968	12.058	11.463	11.503	11.503	2,151,335
2022-01-05	12.662	12.662	12.385	12.385	12.385	737,965
2022-01-04	12.682	12.761	12.637	12.721	12.721	802,134
2021-12-31	12.811	12.811	12.672	12.672	12.672	484,450
2021-12-30	12.682	12.771	12.642	12.771	12.771	478,104
2021-12-29	12.612	12.751	12.573	12.741	12.741	788,016
2021-12-24	12.553	12.612	12.464	12.573	12.573	308,857
2021-12-23	12.335	12.484	12.285	12.474	12.474	552,412
2021-12-22	12.236	12.295	12.028	12.256	12.256	1,050,156
2021-12-21	11.998	12.226	11.939	12.226	12.226	809,149
2021-12-20	12.137	12.266	12.048	12.097	12.097	952,458
2021-12-17	12.097	12.206	11.780	12.137	12.137	4,724,591
2021-12-16	12.266	12.365	12.058	12.058	12.058	1,781,552
2021-12-15	12.176	12.186	12.008	12.117	12.117	818,055
2021-12-14	12.048	12.345	12.018	12.256	12.256	901,582
2021-12-13	11.889	12.206	11.810	12.077	12.077	1,417,536
2021-12-10	11.919	11.919	11.661	11.780	11.780	727,123
2021-12-09	11.958	12.147	11.889	12.038	12.038	1,098,120
2021-12-08	12.077	12.107	11.909	11.958	11.958	1,233,349
2021-12-07	11.790	11.889	11.731	11.840	11.840	1,308,500
2021-12-06	11.641	11.641	11.394	11.483	11.483	1,299,774
2021-12-03	11.810	11.840	11.582	11.661	11.661	823,901
2021-12-02	11.741	11.760	11.572	11.612	11.612	1,032,725
2021-12-01	11.840	11.939	11.661	11.770	11.770	853,247
2021-11-30	11.830	12.077	11.810	11.988	11.988	1,306,453
2021-11-29	11.592	11.790	11.582	11.731	11.731	1,156,407
2021-11-26	12.067	12.067	11.582	11.622	11.622	723,260
2021-11-25	11.899	11.988	11.741	11.958	11.958	1,485,886
2021-11-24	11.671	11.780	11.463	11.731	11.731	1,574,961
2021-11-23	12.186	12.196	11.711	11.711	11.711	1,761,510
2021-11-22	12.573	12.612	12.345	12.355	12.355	632,878
2021-11-19	12.533	12.642	12.256	12.563	12.563	1,158,731
2021-11-18	12.632	12.801	12.503	12.503	12.503	1,363,607
2021-11-17	12.335	12.662	12.305	12.632	12.632	1,921,726
2021-11-16	12.167	12.276	11.998	12.276	12.276	1,699,142
2021-11-15	11.641	12.137	11.641	12.058	12.058	1,810,806
2021-11-12	11.404	11.582	11.394	11.582	11.582	1,407,463
2021-11-11	11.503	11.532	11.295	11.414	11.414	1,633,831
2021-11-10	11.542	11.622	11.483	11.582	11.582	1,082,956
2021-11-09	11.513	11.731	11.473	11.632	11.632	1,588,984
2021-11-08	11.800	11.820	11.473	11.513	11.513	2,385,757
2021-11-05	11.949	11.968	11.750	11.780	11.780	1,028,696
2021-11-04	11.909	12.008	11.869	11.949	11.949	883,649
2021-11-03	11.820	11.929	11.770	11.820	11.820	2,740,321
2021-11-02	11.721	11.840	11.691	11.800	11.800	566,621
2021-11-01	11.820	11.978	11.681	11.721	11.721	1,625,258
2021-10-29	11.721	11.820	11.602	11.632	11.632	1,242,226
2021-10-28	11.780	11.780	11.671	11.701	11.701	942,290

← NewerPage 21 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.