NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	14.570	14.590	14.320	14.400	14.400	1,044,051
2025-08-14	14.650	14.780	14.310	14.560	14.560	1,715,273
2025-08-13	14.710	14.820	14.480	14.530	14.530	1,180,842
2025-08-12	14.590	14.620	14.430	14.570	14.570	2,138,484
2025-08-11	14.520	14.630	14.480	14.590	14.590	676,753
2025-08-08	14.670	14.680	14.510	14.510	14.510	1,151,287
2025-08-07	14.680	14.710	14.530	14.690	14.690	1,379,436
2025-08-06	14.650	14.880	14.650	14.740	14.740	1,709,731
2025-08-05	14.500	14.800	14.390	14.670	14.670	2,314,239
2025-08-04	14.130	14.280	13.900	14.270	14.270	1,427,300
2025-08-01	14.460	14.550	14.270	14.330	14.330	1,535,373
2025-07-31	14.250	14.620	14.190	14.510	14.510	1,942,756
2025-07-30	14.300	14.360	14.120	14.290	14.290	1,266,823
2025-07-29	14.400	14.400	14.200	14.320	14.320	1,034,258
2025-07-28	14.470	14.600	14.430	14.430	14.430	754,799
2025-07-25	14.250	14.440	14.150	14.380	14.380	2,758,281
2025-07-24	14.400	14.615	14.290	14.300	14.300	1,831,040
2025-07-23	14.330	14.490	14.220	14.250	14.250	1,765,849
2025-07-22	14.280	14.330	14.110	14.220	14.220	1,095,163
2025-07-21	14.290	14.310	13.990	14.220	14.220	925,289
2025-07-18	14.150	14.320	14.100	14.240	14.240	1,379,885
2025-07-17	14.200	14.240	13.930	14.020	14.020	1,408,222
2025-07-16	13.750	14.160	13.740	14.080	14.080	1,522,945
2025-07-15	13.650	13.910	13.570	13.820	13.820	1,086,472
2025-07-14	13.570	13.600	13.360	13.540	13.540	1,452,160
2025-07-11	13.670	13.850	13.530	13.600	13.600	1,194,429
2025-07-10	13.800	13.940	13.580	13.590	13.590	969,601
2025-07-09	13.820	13.910	13.700	13.740	13.740	1,532,191
2025-07-08	13.800	14.000	13.650	13.900	13.900	1,625,367
2025-07-07	14.050	14.090	13.810	13.870	13.870	1,640,590
2025-07-04	14.220	14.280	14.000	14.040	14.040	1,614,078
2025-07-03	14.150	14.220	14.025	14.090	14.090	1,716,091
2025-07-02	14.370	14.420	13.970	14.190	14.190	3,350,072
2025-07-01	14.580	14.650	14.340	14.340	14.340	1,805,214
2025-06-30	14.660	14.820	14.370	14.500	14.500	2,768,484
2025-06-27	14.510	14.630	14.170	14.190	14.190	2,482,450
2025-06-26	14.280	14.445	14.190	14.340	14.340	2,118,257
2025-06-25	14.570	14.700	14.210	14.250	14.250	2,335,411
2025-06-24	14.230	14.590	14.180	14.490	14.490	2,412,271
2025-06-23	13.960	14.120	13.830	14.070	14.070	1,201,469
2025-06-20	13.980	14.120	13.800	14.070	14.070	5,229,293
2025-06-19	14.150	14.150	13.905	14.040	14.040	1,687,861
2025-06-18	13.900	14.105	13.750	14.010	14.010	1,801,812
2025-06-17	13.950	14.090	13.900	13.980	13.980	1,648,774
2025-06-16	13.970	14.030	13.820	13.960	13.960	1,841,893
2025-06-13	14.130	14.170	13.770	13.900	13.900	1,934,400
2025-06-12	13.950	14.100	13.740	14.100	14.100	2,438,745
2025-06-11	14.080	14.200	13.910	13.930	13.930	3,366,019
2025-06-10	13.910	14.260	13.740	13.860	13.860	2,472,559
2025-06-06	13.360	13.480	13.140	13.180	13.180	957,839
2025-06-05	13.480	13.550	13.220	13.300	13.300	1,242,414
2025-06-04	13.240	13.380	12.955	13.250	13.250	1,695,460
2025-06-03	12.900	13.160	12.780	13.120	13.120	1,824,809
2025-06-02	13.010	13.030	12.585	12.860	12.860	2,021,568
2025-05-30	13.110	13.250	13.020	13.110	13.110	1,772,094
2025-05-29	13.500	13.810	13.140	13.140	13.140	1,967,815
2025-05-28	13.250	13.340	13.070	13.290	13.290	2,052,109
2025-05-27	13.150	13.150	12.830	12.980	12.980	1,554,881
2025-05-26	13.220	13.320	13.060	13.060	13.060	1,165,907
2025-05-23	13.150	13.280	13.110	13.110	13.110	1,232,635

← NewerPage 6 of 22 · 1,269 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.