NEXTDC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	14.100	14.320	13.730	14.150	14.150	3,256,174
2025-02-21	14.260	14.520	14.230	14.520	14.520	2,068,882
2025-02-20	14.500	14.555	14.180	14.280	14.280	2,113,924
2025-02-19	14.880	14.890	14.305	14.560	14.560	2,639,361
2025-02-18	14.970	15.120	14.910	15.050	15.050	2,129,175
2025-02-17	14.800	14.900	14.700	14.900	14.900	1,860,993
2025-02-14	15.000	15.050	14.875	14.950	14.950	1,739,249
2025-02-13	15.000	15.030	14.800	14.840	14.840	1,695,304
2025-02-12	15.250	15.330	14.895	15.060	15.060	2,042,230
2025-02-11	15.330	15.470	15.250	15.430	15.430	871,462
2025-02-10	15.350	15.370	15.210	15.340	15.340	874,729
2025-02-07	15.320	15.420	15.220	15.390	15.390	1,373,858
2025-02-06	15.010	15.180	15.010	15.140	15.140	2,101,105
2025-02-05	14.860	15.040	14.850	14.960	14.960	2,270,972
2025-02-04	14.810	14.975	14.700	14.740	14.740	1,638,407
2025-02-03	14.750	14.750	14.510	14.540	14.540	2,179,554
2025-01-31	14.880	14.940	14.730	14.850	14.850	2,234,908
2025-01-30	14.690	14.850	14.610	14.690	14.690	1,569,659
2025-01-29	15.140	15.330	14.630	14.630	14.630	2,201,853
2025-01-28	14.770	15.085	14.430	14.750	14.750	6,261,805
2025-01-24	16.110	16.190	15.900	15.900	15.900	1,086,905
2025-01-23	16.150	16.210	15.925	16.060	16.060	1,538,587
2025-01-22	15.950	16.150	15.910	16.090	16.090	1,327,425
2025-01-21	15.650	15.980	15.600	15.750	15.750	1,335,132
2025-01-20	15.500	15.590	15.445	15.550	15.550	1,019,203
2025-01-17	15.500	15.740	15.430	15.470	15.470	2,005,798
2025-01-16	15.320	15.500	15.230	15.430	15.430	2,155,538
2025-01-15	15.030	15.090	14.940	15.000	15.000	1,041,281
2025-01-14	14.930	15.100	14.840	15.040	15.040	1,179,697
2025-01-13	15.080	15.250	14.790	14.790	14.790	1,350,386
2025-01-10	15.390	15.500	15.350	15.400	15.400	849,806
2025-01-09	15.400	15.460	15.300	15.370	15.370	926,415
2025-01-08	15.490	15.560	15.300	15.500	15.500	1,330,326
2025-01-07	15.200	15.630	15.170	15.530	15.530	1,742,908
2025-01-06	15.310	15.360	15.040	15.100	15.100	1,335,448
2025-01-03	14.970	15.130	14.970	15.120	15.120	737,713
2025-01-02	15.010	15.110	14.910	15.020	15.020	777,979
2024-12-31	15.150	15.280	14.970	15.070	15.070	992,579
2024-12-30	15.410	15.425	15.210	15.300	15.300	672,475
2024-12-27	15.440	15.600	15.380	15.430	15.430	613,825
2024-12-24	15.450	15.520	15.350	15.350	15.350	533,306
2024-12-23	15.160	15.450	15.090	15.340	15.340	833,027
2024-12-20	15.200	15.410	15.090	15.090	15.090	6,994,997
2024-12-19	15.330	15.360	15.160	15.160	15.160	1,613,157
2024-12-18	15.540	15.760	15.515	15.650	15.650	1,762,718
2024-12-17	15.290	15.540	15.180	15.540	15.540	2,357,334
2024-12-16	15.430	15.440	15.220	15.220	15.220	1,738,859
2024-12-13	15.370	15.540	15.310	15.430	15.430	1,513,293
2024-12-12	15.750	15.860	15.500	15.510	15.510	1,028,653
2024-12-11	15.700	15.800	15.620	15.640	15.640	1,644,944
2024-12-10	16.150	16.190	15.610	15.700	15.700	1,702,072
2024-12-09	16.350	16.580	16.150	16.250	16.250	2,015,654
2024-12-06	16.150	16.410	16.110	16.250	16.250	1,193,974
2024-12-05	16.350	16.550	16.145	16.260	16.260	1,774,967
2024-12-04	16.310	16.350	16.105	16.330	16.330	1,427,286
2024-12-03	16.810	16.850	16.360	16.410	16.410	1,450,974
2024-12-02	16.270	16.800	16.270	16.550	16.550	2,050,638
2024-11-29	15.850	16.285	15.785	16.270	16.270	2,070,789
2024-11-28	16.020	16.060	15.870	15.880	15.880	1,727,014
2024-11-27	16.040	16.070	15.860	15.910	15.910	1,560,176

← NewerPage 8 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.