NEXTDC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 16.110 | 16.290 | 15.920 | 15.950 | 15.950 | 1,572,582 |
| 2024-11-25 | 15.830 | 16.140 | 15.680 | 16.030 | 16.030 | 4,385,416 |
| 2024-11-22 | 16.520 | 16.760 | 15.760 | 15.770 | 15.770 | 3,281,550 |
| 2024-11-21 | 16.590 | 16.630 | 16.280 | 16.370 | 16.370 | 1,554,704 |
| 2024-11-20 | 16.720 | 16.720 | 16.510 | 16.510 | 16.510 | 1,292,067 |
| 2024-11-19 | 16.490 | 16.820 | 16.480 | 16.720 | 16.720 | 1,892,465 |
| 2024-11-18 | 16.550 | 16.590 | 16.370 | 16.520 | 16.520 | 1,699,139 |
| 2024-11-15 | 17.140 | 17.240 | 16.640 | 16.640 | 16.640 | 1,191,681 |
| 2024-11-14 | 17.210 | 17.280 | 16.970 | 17.030 | 17.030 | 1,601,511 |
| 2024-11-13 | 17.080 | 17.210 | 16.970 | 17.130 | 17.130 | 1,934,794 |
| 2024-11-12 | 16.940 | 17.120 | 16.750 | 17.120 | 17.120 | 1,769,015 |
| 2024-11-11 | 16.650 | 17.050 | 16.650 | 16.850 | 16.850 | 1,949,490 |
| 2024-11-08 | 16.720 | 16.830 | 16.600 | 16.760 | 16.760 | 1,258,259 |
| 2024-11-07 | 17.040 | 17.150 | 16.390 | 16.400 | 16.400 | 1,361,203 |
| 2024-11-06 | 16.630 | 16.730 | 16.520 | 16.700 | 16.700 | 1,467,954 |
| 2024-11-05 | 16.300 | 16.440 | 16.210 | 16.400 | 16.400 | 767,096 |
| 2024-11-04 | 16.560 | 16.650 | 16.380 | 16.430 | 16.430 | 1,414,721 |
| 2024-11-01 | 16.310 | 16.520 | 16.125 | 16.260 | 16.260 | 1,984,008 |
| 2024-10-31 | 16.400 | 16.510 | 16.320 | 16.420 | 16.420 | 2,312,549 |
| 2024-10-30 | 16.460 | 16.620 | 16.400 | 16.400 | 16.400 | 1,519,934 |
| 2024-10-29 | 16.600 | 16.600 | 16.360 | 16.440 | 16.440 | 2,124,229 |
| 2024-10-28 | 16.150 | 16.490 | 16.070 | 16.490 | 16.490 | 2,282,738 |
| 2024-10-25 | 16.210 | 16.300 | 15.940 | 16.010 | 16.010 | 3,995,169 |
| 2024-10-24 | 16.730 | 16.745 | 16.200 | 16.210 | 16.210 | 2,287,462 |
| 2024-10-23 | 17.250 | 17.260 | 16.780 | 16.870 | 16.870 | 1,795,736 |
| 2024-10-22 | 17.390 | 17.400 | 17.120 | 17.230 | 17.230 | 1,865,534 |
| 2024-10-21 | 17.340 | 17.695 | 17.320 | 17.650 | 17.650 | 1,751,923 |
| 2024-10-18 | 17.270 | 17.320 | 17.140 | 17.220 | 17.220 | 995,337 |
| 2024-10-17 | 17.500 | 17.515 | 17.120 | 17.300 | 17.300 | 3,018,431 |
| 2024-10-16 | 17.460 | 17.520 | 17.320 | 17.390 | 17.390 | 1,441,003 |
| 2024-10-15 | 17.640 | 17.700 | 17.410 | 17.600 | 17.600 | 1,274,606 |
| 2024-10-14 | 17.790 | 17.790 | 17.440 | 17.490 | 17.490 | 1,101,279 |
| 2024-10-11 | 17.730 | 17.880 | 17.650 | 17.830 | 17.830 | 929,722 |
| 2024-10-10 | 17.890 | 18.100 | 17.685 | 17.810 | 17.810 | 2,077,946 |
| 2024-10-09 | 17.840 | 17.910 | 17.770 | 17.800 | 17.800 | 1,397,553 |
| 2024-10-08 | 17.780 | 17.780 | 17.605 | 17.700 | 17.700 | 1,606,561 |
| 2024-10-07 | 17.800 | 17.940 | 17.590 | 17.840 | 17.840 | 1,060,739 |
| 2024-10-04 | 17.590 | 17.810 | 17.470 | 17.760 | 17.760 | 1,889,619 |
| 2024-10-03 | 17.330 | 17.640 | 17.300 | 17.640 | 17.640 | 1,443,449 |
| 2024-10-02 | 17.250 | 17.380 | 17.050 | 17.220 | 17.220 | 1,753,626 |
| 2024-10-01 | 17.410 | 17.555 | 17.290 | 17.380 | 17.380 | 2,665,308 |
| 2024-09-30 | 17.250 | 17.500 | 17.230 | 17.500 | 17.500 | 2,001,850 |
| 2024-09-27 | 17.090 | 17.400 | 17.000 | 17.220 | 17.220 | 2,600,102 |
| 2024-09-26 | 16.860 | 17.250 | 16.860 | 17.250 | 17.250 | 2,112,044 |
| 2024-09-25 | 17.010 | 17.090 | 16.680 | 16.690 | 16.690 | 2,109,312 |
| 2024-09-24 | 17.110 | 17.200 | 16.970 | 17.070 | 17.070 | 2,234,852 |
| 2024-09-23 | 16.800 | 17.490 | 16.730 | 17.130 | 17.130 | 2,791,057 |
| 2024-09-20 | 16.800 | 17.100 | 16.600 | 16.800 | 16.800 | 24,141,901 |
| 2024-09-19 | 16.860 | 16.990 | 16.650 | 16.700 | 16.700 | 3,495,818 |
| 2024-09-18 | 16.870 | 17.020 | 16.770 | 16.830 | 16.830 | 3,011,929 |
| 2024-09-17 | 17.040 | 17.050 | 16.730 | 16.990 | 16.990 | 3,524,570 |
| 2024-09-16 | 17.400 | 17.400 | 16.870 | 17.000 | 17.000 | 1,945,019 |
| 2024-09-13 | 17.130 | 17.400 | 17.050 | 17.230 | 17.230 | 2,324,376 |
| 2024-09-12 | 17.050 | 17.140 | 16.880 | 17.030 | 17.030 | 3,042,438 |
| 2024-09-11 | 17.200 | 17.230 | 16.595 | 16.850 | 16.850 | 7,871,271 |
| 2024-09-10 | 17.730 | 18.060 | 17.650 | 17.840 | 17.840 | 3,757,498 |
| 2024-09-09 | 17.350 | 17.660 | 17.340 | 17.640 | 17.640 | 2,138,212 |
| 2024-09-06 | 17.490 | 17.630 | 17.355 | 17.630 | 17.630 | 3,477,017 |
| 2024-09-05 | 17.670 | 18.140 | 17.100 | 17.420 | 17.420 | 8,673,250 |
| 2024-09-04 | 16.260 | 16.390 | 15.890 | 16.070 | 16.070 | 1,845,671 |
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.