NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	13.050	13.130	12.900	12.970	12.970	1,563,648
2025-05-21	13.510	13.640	13.270	13.300	13.300	1,233,087
2025-05-20	13.500	13.580	13.200	13.290	13.290	1,680,864
2025-05-19	13.520	13.650	13.340	13.500	13.500	1,657,784
2025-05-16	13.900	13.980	13.650	13.650	13.650	2,191,338
2025-05-15	13.980	14.010	13.740	13.900	13.900	2,315,244
2025-05-14	13.730	13.990	13.725	13.860	13.860	1,553,929
2025-05-13	14.010	14.135	13.730	13.730	13.730	3,354,264
2025-05-12	13.570	13.770	13.470	13.650	13.650	1,256,005
2025-05-09	13.500	13.720	13.490	13.570	13.570	2,560,395
2025-05-08	13.600	13.630	13.180	13.220	13.220	2,736,174
2025-05-07	13.870	13.900	13.530	13.570	13.570	3,507,227
2025-05-06	13.150	13.850	13.100	13.710	13.710	5,405,019
2025-05-05	12.670	12.800	12.550	12.660	12.660	2,183,831
2025-05-02	12.370	12.750	12.250	12.550	12.550	3,240,860
2025-05-01	12.030	12.520	12.015	12.370	12.370	4,120,156
2025-04-30	11.780	11.870	11.650	11.830	11.830	3,275,143
2025-04-29	11.500	11.740	11.410	11.650	11.650	2,014,650
2025-04-28	11.350	11.650	11.340	11.400	11.400	2,821,297
2025-04-24	11.140	11.170	10.960	11.120	11.120	1,919,266
2025-04-23	10.860	11.040	10.760	11.000	11.000	3,761,033
2025-04-22	11.020	11.070	10.470	10.480	10.480	2,279,836
2025-04-17	10.880	11.230	10.870	11.170	11.170	1,897,429
2025-04-16	11.330	11.370	10.930	10.930	10.930	2,789,942
2025-04-15	11.100	11.400	11.030	11.280	11.280	2,975,775
2025-04-14	11.030	11.050	10.875	11.020	11.020	1,816,327
2025-04-11	10.520	10.770	10.215	10.770	10.770	2,767,662
2025-04-10	11.440	11.470	10.820	11.030	11.030	3,937,844
2025-04-09	9.850	10.260	9.840	10.080	10.080	3,341,239
2025-04-08	10.230	10.255	9.990	10.200	10.200	3,215,549
2025-04-07	9.690	10.230	9.400	10.040	10.040	4,853,677
2025-04-04	10.680	10.700	10.320	10.650	10.650	6,602,073
2025-04-03	11.450	11.600	11.340	11.380	11.380	1,452,383
2025-04-02	11.680	11.850	11.650	11.800	11.800	2,353,858
2025-04-01	11.450	11.540	11.225	11.460	11.460	1,966,876
2025-03-31	11.480	11.550	11.290	11.310	11.310	3,238,667
2025-03-28	12.000	12.070	11.680	11.690	11.690	2,119,350
2025-03-27	12.480	12.520	12.010	12.010	12.010	2,714,668
2025-03-26	13.130	13.130	12.760	12.840	12.840	2,033,942
2025-03-25	13.100	13.140	12.920	13.050	13.050	1,165,979
2025-03-24	13.100	13.190	12.890	12.930	12.930	1,483,193
2025-03-21	13.260	13.320	13.020	13.050	13.050	3,946,203
2025-03-20	12.880	13.255	12.860	13.210	13.210	3,316,919
2025-03-19	12.700	13.000	12.650	12.850	12.850	1,429,624
2025-03-18	12.980	13.140	12.910	13.030	13.030	1,737,251
2025-03-17	13.410	13.410	12.780	12.820	12.820	1,670,837
2025-03-14	13.110	13.240	13.020	13.150	13.150	3,101,268
2025-03-13	12.740	13.090	12.720	13.010	13.010	2,984,157
2025-03-12	12.860	12.860	12.530	12.700	12.700	1,669,399
2025-03-11	12.950	12.980	12.720	12.960	12.960	2,234,170
2025-03-10	13.320	13.420	12.940	13.200	13.200	2,283,706
2025-03-07	13.960	13.980	13.320	13.320	13.320	2,718,165
2025-03-06	14.090	14.120	13.770	14.050	14.050	2,495,554
2025-03-05	13.920	13.985	13.700	13.860	13.860	2,193,462
2025-03-04	13.650	13.890	13.550	13.760	13.760	3,911,545
2025-03-03	13.360	13.880	13.220	13.820	13.820	3,539,401
2025-02-28	13.530	13.745	13.330	13.340	13.340	4,985,652
2025-02-27	13.760	13.990	13.580	13.610	13.610	3,795,405
2025-02-26	13.700	13.840	13.560	13.690	13.690	2,782,516
2025-02-25	14.020	14.075	13.565	13.770	13.770	2,993,099

← NewerPage 7 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.