Canada markets open in 8 hours 5 minutes

NEXTDC Limited (NXT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
17.12+0.08 (+0.47%)
As of 03:04PM AEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202417.1917.3717.0117.1217.121,383,478
May 06, 202416.8017.1516.7317.0417.041,401,930
May 03, 202416.3716.6616.3116.5316.53983,965
May 02, 202416.2916.4816.2316.2316.231,578,791
May 01, 202416.1316.5716.0816.2016.202,825,758
Apr 30, 202416.7016.7116.5116.6916.692,283,590
Apr 29, 202416.5016.6916.4716.6916.691,671,500
Apr 26, 202416.1116.4716.1016.3016.302,676,249
Apr 24, 202416.5016.6816.3716.3816.383,016,250
Apr 23, 202416.1816.4916.1016.3316.334,653,079
Apr 22, 202416.0316.1615.8115.9415.94993,735
Apr 19, 202415.6715.8215.4715.7415.741,120,694
Apr 18, 202415.5515.8715.5115.8715.872,192,841
Apr 17, 202415.4515.6515.3915.5515.551,720,109
Apr 16, 202415.8015.8215.3915.4115.412,390,686
Apr 15, 202416.5116.6515.6915.8815.883,224,990
Apr 12, 202416.5216.5216.5216.5216.52-
Apr 11, 202416.5216.5216.5216.5216.52-
Apr 10, 202416.5116.6416.4516.5216.52947,617
Apr 09, 202416.5916.6916.5316.6016.601,184,038
Apr 08, 202416.7416.8416.5616.6316.63645,194
Apr 05, 202417.0617.1516.6016.8716.87782,385
Apr 04, 202416.8317.1716.7417.1717.171,271,201
Apr 03, 202417.1517.2316.6616.8016.801,345,814
Apr 02, 202417.6217.8517.3017.3617.361,089,714
Mar 28, 202417.7217.7917.4517.7917.791,099,503
Mar 27, 202417.7717.8017.5317.5817.581,056,312
Mar 26, 202417.7817.9317.7017.8117.81922,699
Mar 25, 202417.6018.1917.6017.9717.971,237,489
Mar 22, 202417.5017.5917.4417.5817.581,170,246
Mar 21, 202417.6717.6717.3717.5417.541,573,249
Mar 20, 202417.5017.5517.3517.3517.352,601,907
Mar 19, 202417.4517.4917.2017.4517.451,385,251
Mar 18, 202417.3017.5217.1717.4617.46866,912
Mar 15, 202417.3817.4417.2517.4417.442,535,573
Mar 14, 202417.4517.5617.3017.5517.55970,336
Mar 13, 202417.4117.5017.1817.4717.471,033,158
Mar 12, 202417.4217.6717.3617.4817.482,567,446
Mar 11, 202417.1317.4117.0117.3917.39904,212
Mar 08, 202417.4017.5017.2817.3917.391,398,947
Mar 07, 202417.1117.4516.9417.3717.371,263,206
Mar 06, 202416.6816.9416.5916.9416.943,069,921
Mar 05, 202416.9216.9816.6316.8216.821,610,007
Mar 04, 202416.8617.1216.5716.8716.872,175,159
Mar 01, 202417.5817.6416.6716.7716.773,932,837
Feb 29, 202417.5217.8216.8817.6517.654,653,484
Feb 28, 202415.4517.1915.2417.1517.156,564,924
Feb 27, 202415.3415.3615.0515.1615.161,255,188
Feb 26, 202415.3015.4115.2415.3215.32753,016
Feb 23, 202415.0515.3515.0515.1715.171,381,775
Feb 22, 202414.7014.9814.7014.8914.891,525,097
Feb 21, 202414.8614.9514.6914.8014.801,753,935
Feb 20, 202415.0415.2814.9614.9614.961,939,340
Feb 19, 202415.0415.0914.8915.0515.05731,283
Feb 16, 202414.8915.1114.7815.0315.031,674,184
Feb 15, 202414.2414.6914.2314.6214.622,248,066
Feb 14, 202414.1114.2014.0514.1414.14859,597
Feb 13, 202414.5414.5514.3114.3314.33701,560
Feb 12, 202414.5714.5714.3714.4714.47713,083
Feb 09, 202414.4014.5014.3314.4014.40917,349
Feb 08, 202414.4214.5514.3514.3514.35734,198
Feb 07, 202414.5014.5014.2714.3814.38877,054
Feb 06, 202414.2514.4314.0914.4014.40786,591
Feb 05, 202414.2214.4114.2114.3214.32511,339
Feb 02, 202414.0514.3014.0014.3014.301,389,934
Feb 01, 202413.9914.0213.7113.8713.87827,091
Jan 31, 202413.8514.0513.8014.0214.021,096,297
Jan 30, 202413.8313.9013.7013.8613.861,195,066
Jan 29, 202413.5513.7713.5513.6813.681,128,634
Jan 25, 202413.7413.8313.5513.7413.74797,545
Jan 24, 202413.7613.7613.5113.6613.66498,473
Jan 23, 202413.8813.9413.7713.8413.841,856,122
Jan 22, 202413.8213.8713.7213.7713.77609,489
Jan 19, 202413.8113.8613.6813.7213.721,097,402
Jan 18, 202413.6113.7313.5813.6313.63630,020
Jan 17, 202413.8813.8813.6813.7813.78474,539
Jan 16, 202413.8213.8813.6213.7213.72489,118
Jan 15, 202413.8913.9713.8613.8813.8857,787
Jan 12, 202413.6813.9213.6713.8613.86525,112
Jan 11, 202413.8513.9413.6813.8913.89657,354
Jan 10, 202413.4213.6113.4113.6113.61698,439
Jan 09, 202413.5013.5513.3713.4513.45994,281
Jan 08, 202413.3313.4013.1613.1913.19401,960
Jan 05, 202413.5813.5813.3513.3613.36508,973
Jan 04, 202413.4413.5113.3113.4313.433,158,052
Jan 03, 202413.4213.5813.4113.4513.45833,459
Jan 02, 202413.7413.9113.6613.8013.80483,852
Dec 29, 202313.7113.8113.6613.7313.73571,267
Dec 28, 202313.6913.7113.5413.7113.71405,487
Dec 27, 202313.4813.6413.4113.4813.48305,972
Dec 22, 202313.3213.4913.2713.3813.38686,541
Dec 21, 202313.4013.5713.2513.3213.321,407,340
Dec 20, 202313.8213.8413.5513.5513.55893,117
Dec 19, 202313.3913.5613.3213.5613.56955,351
Dec 18, 202313.3013.4013.2613.3313.33573,665
Dec 15, 202313.2913.5713.2513.3913.398,409,336
Dec 14, 202313.5213.5613.3513.3913.392,144,336
Dec 13, 202313.2913.3713.0613.1413.141,394,238
Dec 12, 202312.9213.0412.7913.0413.041,220,064
Dec 11, 202313.2013.2812.8612.9312.931,238,320
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...