NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.910	13.220	12.900	13.220	13.220	1,913,530
2026-02-04	12.820	13.160	12.790	12.850	12.850	1,991,193
2026-02-03	13.110	13.500	13.020	13.260	13.260	1,365,262
2026-02-02	13.330	13.350	12.750	13.010	13.010	3,377,722
2026-01-30	13.240	13.500	13.170	13.320	13.320	2,679,438
2026-01-29	13.300	13.420	13.120	13.200	13.200	1,103,386
2026-01-28	13.780	13.830	13.190	13.340	13.340	1,864,591
2026-01-27	13.360	13.760	13.320	13.710	13.710	2,084,350
2026-01-23	13.030	13.525	13.030	13.320	13.320	2,463,164
2026-01-22	13.000	13.050	12.760	12.970	12.970	1,609,200
2026-01-21	13.080	13.090	12.860	12.940	12.940	3,635,567
2026-01-20	13.000	13.270	12.940	13.180	13.180	4,098,538
2026-01-19	13.020	13.420	13.000	13.150	13.150	1,544,654
2026-01-16	12.600	13.040	12.600	13.000	13.000	3,052,754
2026-01-15	12.530	12.680	12.450	12.560	12.560	1,495,359
2026-01-14	12.540	12.670	12.450	12.580	12.580	1,377,190
2026-01-13	12.790	12.940	12.480	12.480	12.480	1,477,713
2026-01-12	12.780	12.880	12.670	12.780	12.780	1,020,355
2026-01-09	12.830	12.960	12.540	12.540	12.540	1,674,856
2026-01-08	12.560	12.850	12.550	12.800	12.800	1,659,476
2026-01-07	12.550	12.910	12.550	12.690	12.690	1,358,174
2026-01-06	12.300	12.750	12.180	12.540	12.540	1,792,024
2026-01-05	12.540	12.550	12.210	12.300	12.300	1,228,704
2026-01-02	12.570	12.640	12.360	12.540	12.540	673,287
2025-12-31	12.450	12.580	12.300	12.530	12.530	1,403,143
2025-12-30	12.740	12.810	12.355	12.480	12.480	1,547,801
2025-12-29	13.060	13.100	12.610	12.700	12.700	1,204,080
2025-12-24	12.900	13.060	12.800	12.970	12.970	1,106,301
2025-12-23	12.900	13.160	12.820	12.880	12.880	2,679,020
2025-12-22	12.640	13.050	12.355	12.730	12.730	3,471,882
2025-12-19	12.290	12.340	11.930	11.940	11.940	5,348,917
2025-12-18	12.380	12.420	12.055	12.140	12.140	3,935,326
2025-12-17	12.720	12.940	12.620	12.700	12.700	2,481,800
2025-12-16	13.180	13.400	12.930	12.960	12.960	2,379,584
2025-12-15	13.380	13.400	13.085	13.370	13.370	1,696,531
2025-12-12	13.510	13.620	13.420	13.510	13.510	1,045,041
2025-12-11	13.920	13.920	13.560	13.560	13.560	1,170,308
2025-12-10	13.800	13.850	13.435	13.610	13.610	1,124,356
2025-12-09	14.000	14.090	13.670	13.780	13.780	1,569,621
2025-12-08	14.100	14.230	13.745	14.150	14.150	2,615,390
2025-12-05	14.580	14.900	13.860	13.860	13.860	3,215,844
2025-12-04	13.740	13.810	13.400	13.440	13.440	1,304,404
2025-12-03	13.610	13.640	13.410	13.570	13.570	1,710,396
2025-12-02	13.980	14.090	13.470	13.540	13.540	2,106,974
2025-12-01	13.820	14.380	13.720	13.720	13.720	4,267,073
2025-11-28	13.760	13.805	13.560	13.570	13.570	1,436,986
2025-11-27	13.790	14.040	13.720	13.730	13.730	1,103,363
2025-11-26	13.880	13.900	13.740	13.850	13.850	1,333,206
2025-11-25	13.750	13.900	13.630	13.630	13.630	1,624,659
2025-11-24	13.550	13.740	13.500	13.600	13.600	4,801,384
2025-11-21	13.400	13.640	13.290	13.510	13.510	1,624,992
2025-11-20	14.290	14.600	13.810	13.810	13.810	4,383,520
2025-11-19	13.500	13.840	13.330	13.510	13.510	1,803,606
2025-11-18	14.070	14.170	13.520	13.550	13.550	1,854,724
2025-11-17	13.870	14.350	13.800	14.260	14.260	1,370,603
2025-11-14	14.140	14.150	13.740	13.820	13.820	2,481,332
2025-11-13	15.070	15.100	14.290	14.530	14.530	1,834,689
2025-11-12	15.330	15.450	14.970	15.140	15.140	1,325,270
2025-11-11	15.140	15.605	15.040	15.520	15.520	1,484,459
2025-11-10	15.170	15.180	14.960	15.050	15.050	1,200,642

← NewerPage 4 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.