NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	14.300	14.500	13.990	14.080	14.080	1,697,649
2026-05-01	14.670	14.720	14.125	14.250	14.250	2,184,851
2026-04-30	14.140	14.370	14.020	14.240	14.240	2,435,486
2026-04-29	14.130	14.370	13.930	14.000	14.000	3,566,518
2026-04-28	14.500	14.800	14.280	14.420	14.420	5,779,319
2026-04-27	14.880	15.090	14.610	14.670	14.670	1,866,696
2026-04-24	14.610	15.070	14.590	14.950	14.950	5,497,724
2026-04-23	14.300	14.790	14.070	14.750	14.750	5,318,458
2026-04-22	14.920	15.470	13.740	14.300	14.300	10,476,132
2026-04-21	13.898	13.898	13.898	13.898	13.898	0
2026-04-20	13.898	13.898	13.898	13.898	13.898	0
2026-04-17	13.790	13.957	13.731	13.898	13.898	1,539,118
2026-04-16	13.603	13.849	13.504	13.682	13.682	1,931,187
2026-04-15	13.190	13.420	13.170	13.390	13.390	1,726,033
2026-04-14	13.130	13.280	12.905	13.100	13.100	1,595,808
2026-04-13	12.590	12.720	12.410	12.560	12.560	1,239,194
2026-04-10	12.720	12.910	12.530	12.820	12.820	1,693,297
2026-04-09	13.090	13.190	12.730	12.900	12.900	1,691,842
2026-04-08	13.020	13.420	12.660	13.200	13.200	3,350,365
2026-04-07	11.700	12.930	11.700	12.600	12.600	4,827,564
2026-04-02	11.750	11.810	11.130	11.260	11.260	1,728,292
2026-04-01	11.750	12.010	11.660	11.710	11.710	3,505,841
2026-03-31	11.300	11.470	11.130	11.320	11.320	3,138,933
2026-03-30	11.230	11.320	10.910	11.280	11.280	2,858,681
2026-03-27	12.260	12.370	11.440	11.440	11.440	3,925,046
2026-03-26	12.600	12.700	12.200	12.420	12.420	1,549,616
2026-03-25	12.380	12.680	12.280	12.540	12.540	2,222,013
2026-03-24	12.590	12.750	12.230	12.230	12.230	1,903,759
2026-03-23	12.350	12.640	12.170	12.470	12.470	2,638,137
2026-03-20	13.300	13.380	12.800	12.860	12.860	4,352,833
2026-03-19	13.600	13.750	13.290	13.380	13.380	3,037,127
2026-03-18	13.300	13.740	13.230	13.710	13.710	1,351,299
2026-03-17	13.300	13.450	13.040	13.240	13.240	1,804,601
2026-03-16	13.190	13.350	13.000	13.270	13.270	1,469,925
2026-03-13	12.690	13.260	12.670	13.190	13.190	1,447,190
2026-03-12	12.800	12.870	12.610	12.700	12.700	2,023,371
2026-03-11	13.000	13.050	12.810	13.000	13.000	2,690,385
2026-03-10	13.300	13.350	12.600	12.750	12.750	3,646,720
2026-03-09	12.930	13.210	12.705	12.810	12.810	3,130,185
2026-03-06	13.300	13.810	13.240	13.690	13.690	1,813,578
2026-03-05	13.260	13.740	13.260	13.440	13.440	2,202,020
2026-03-04	13.500	13.500	13.000	13.000	13.000	1,700,352
2026-03-03	13.550	13.730	13.360	13.500	13.500	2,229,172
2026-03-02	13.890	14.000	13.290	13.350	13.350	1,996,101
2026-02-27	14.260	14.300	13.600	13.880	13.880	3,791,939
2026-02-26	14.450	14.710	14.030	14.340	14.340	4,083,381
2026-02-25	13.470	14.240	13.370	14.000	14.000	2,455,084
2026-02-24	13.370	13.460	13.130	13.280	13.280	2,208,866
2026-02-23	13.960	13.960	13.150	13.350	13.350	2,436,926
2026-02-20	13.760	13.980	13.530	13.920	13.920	3,026,599
2026-02-19	14.100	14.180	13.595	14.010	14.010	2,871,312
2026-02-18	13.900	14.200	13.870	13.920	13.920	1,234,628
2026-02-17	13.800	13.940	13.670	13.900	13.900	1,024,478
2026-02-16	14.000	14.050	13.620	13.960	13.960	1,697,803
2026-02-13	13.630	14.640	13.590	14.020	14.020	4,308,669
2026-02-12	13.580	13.840	13.470	13.520	13.520	1,700,383
2026-02-11	13.660	13.980	13.430	13.900	13.900	2,311,283
2026-02-10	13.520	13.830	13.420	13.780	13.780	1,780,103
2026-02-09	13.050	13.620	13.050	13.330	13.330	1,851,498
2026-02-06	13.000	13.000	12.340	12.710	12.710	2,434,216

← NewerPage 3 of 5 · 255 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.