NEXTDC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 14.890 | 15.290 | 14.840 | 15.130 | 15.130 | 1,416,369 |
| 2025-11-06 | 15.700 | 15.820 | 15.100 | 15.120 | 15.120 | 1,719,579 |
| 2025-11-05 | 16.080 | 16.180 | 15.485 | 15.690 | 15.690 | 2,737,995 |
| 2025-11-04 | 15.820 | 16.630 | 15.720 | 16.490 | 16.490 | 2,264,111 |
| 2025-11-03 | 15.800 | 15.850 | 15.650 | 15.820 | 15.820 | 887,143 |
| 2025-10-31 | 16.000 | 16.130 | 15.760 | 15.760 | 15.760 | 1,374,506 |
| 2025-10-30 | 15.660 | 15.940 | 15.580 | 15.900 | 15.900 | 942,731 |
| 2025-10-29 | 16.220 | 16.320 | 15.890 | 15.890 | 15.890 | 995,291 |
| 2025-10-28 | 16.190 | 16.230 | 16.040 | 16.200 | 16.200 | 1,015,506 |
| 2025-10-27 | 16.410 | 16.450 | 16.220 | 16.220 | 16.220 | 940,865 |
| 2025-10-24 | 16.220 | 16.320 | 16.160 | 16.210 | 16.210 | 630,474 |
| 2025-10-23 | 16.210 | 16.230 | 16.000 | 16.190 | 16.190 | 1,047,038 |
| 2025-10-22 | 16.400 | 16.410 | 16.040 | 16.290 | 16.290 | 1,781,929 |
| 2025-10-21 | 16.420 | 16.650 | 16.370 | 16.430 | 16.430 | 1,074,936 |
| 2025-10-20 | 16.360 | 16.570 | 16.270 | 16.270 | 16.270 | 1,403,817 |
| 2025-10-17 | 16.250 | 16.380 | 16.040 | 16.140 | 16.140 | 1,740,143 |
| 2025-10-16 | 16.100 | 16.390 | 15.950 | 16.290 | 16.290 | 1,687,623 |
| 2025-10-15 | 15.980 | 16.130 | 15.690 | 15.950 | 15.950 | 3,050,107 |
| 2025-10-14 | 15.920 | 16.010 | 15.835 | 15.960 | 15.960 | 1,314,520 |
| 2025-10-13 | 15.950 | 15.950 | 15.700 | 15.870 | 15.870 | 1,483,111 |
| 2025-10-10 | 16.140 | 16.500 | 16.100 | 16.230 | 16.230 | 1,156,407 |
| 2025-10-09 | 16.650 | 16.700 | 15.970 | 16.140 | 16.140 | 2,927,675 |
| 2025-10-08 | 16.850 | 16.860 | 16.420 | 16.510 | 16.510 | 1,768,564 |
| 2025-10-07 | 17.220 | 17.240 | 16.820 | 16.860 | 16.860 | 2,166,477 |
| 2025-10-06 | 16.950 | 17.090 | 16.900 | 17.010 | 17.010 | 1,085,166 |
| 2025-10-03 | 16.850 | 17.000 | 16.685 | 16.940 | 16.940 | 4,606,030 |
| 2025-10-02 | 17.010 | 17.100 | 16.740 | 16.790 | 16.790 | 2,755,865 |
| 2025-10-01 | 16.860 | 16.900 | 16.580 | 16.890 | 16.890 | 2,707,380 |
| 2025-09-30 | 17.040 | 17.110 | 16.850 | 16.920 | 16.920 | 2,079,654 |
| 2025-09-29 | 17.550 | 17.600 | 17.030 | 17.090 | 17.090 | 1,740,453 |
| 2025-09-26 | 17.250 | 17.500 | 17.240 | 17.490 | 17.490 | 2,208,716 |
| 2025-09-25 | 17.210 | 17.560 | 17.160 | 17.430 | 17.430 | 1,650,023 |
| 2025-09-24 | 17.460 | 17.525 | 17.170 | 17.350 | 17.350 | 1,512,583 |
| 2025-09-23 | 17.570 | 17.630 | 17.380 | 17.460 | 17.460 | 1,653,515 |
| 2025-09-22 | 17.770 | 17.840 | 17.510 | 17.510 | 17.510 | 1,314,225 |
| 2025-09-19 | 18.000 | 18.220 | 17.670 | 17.810 | 17.810 | 9,777,690 |
| 2025-09-18 | 17.750 | 18.110 | 17.660 | 17.990 | 17.990 | 5,572,049 |
| 2025-09-17 | 17.550 | 17.820 | 17.440 | 17.750 | 17.750 | 2,252,161 |
| 2025-09-16 | 17.270 | 17.540 | 17.160 | 17.540 | 17.540 | 1,520,140 |
| 2025-09-15 | 17.400 | 17.420 | 17.230 | 17.260 | 17.260 | 2,942,940 |
| 2025-09-12 | 17.300 | 17.500 | 17.250 | 17.320 | 17.320 | 980,750 |
| 2025-09-11 | 17.090 | 17.450 | 16.945 | 17.330 | 17.330 | 2,023,986 |
| 2025-09-10 | 16.910 | 17.240 | 16.900 | 17.100 | 17.100 | 2,567,531 |
| 2025-09-09 | 16.720 | 16.910 | 16.610 | 16.840 | 16.840 | 2,906,501 |
| 2025-09-08 | 16.520 | 16.580 | 16.300 | 16.580 | 16.580 | 1,260,905 |
| 2025-09-05 | 16.180 | 16.790 | 16.140 | 16.520 | 16.520 | 3,514,854 |
| 2025-09-04 | 16.490 | 16.520 | 16.070 | 16.070 | 16.070 | 3,418,965 |
| 2025-09-03 | 16.540 | 16.570 | 16.370 | 16.480 | 16.480 | 4,864,838 |
| 2025-09-02 | 16.720 | 16.750 | 16.460 | 16.550 | 16.550 | 3,918,562 |
| 2025-09-01 | 16.450 | 16.825 | 16.170 | 16.730 | 16.730 | 4,059,215 |
| 2025-08-29 | 16.150 | 17.390 | 16.010 | 16.500 | 16.500 | 12,000,822 |
| 2025-08-28 | 14.100 | 14.140 | 13.750 | 14.050 | 14.050 | 1,268,591 |
| 2025-08-27 | 13.890 | 14.150 | 13.650 | 14.040 | 14.040 | 1,540,859 |
| 2025-08-26 | 14.480 | 14.520 | 13.930 | 13.990 | 13.990 | 2,945,672 |
| 2025-08-25 | 14.530 | 14.655 | 14.440 | 14.500 | 14.500 | 1,217,340 |
| 2025-08-22 | 14.400 | 14.460 | 14.215 | 14.360 | 14.360 | 1,190,724 |
| 2025-08-21 | 14.240 | 14.400 | 14.000 | 14.350 | 14.350 | 2,177,904 |
| 2025-08-20 | 14.680 | 14.680 | 13.950 | 14.200 | 14.200 | 2,365,533 |
| 2025-08-19 | 14.530 | 14.580 | 14.330 | 14.490 | 14.490 | 2,225,991 |
| 2025-08-18 | 14.500 | 14.560 | 14.320 | 14.470 | 14.470 | 912,276 |
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.