UK markets closed

NEXTDC Limited (NXT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
17.62-0.31 (-1.73%)
At close: 04:10PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202417.7717.8617.5717.6217.621,098,672
16 May 202417.4917.9317.4717.9317.931,495,747
15 May 202417.4017.5217.2917.2917.291,554,773
14 May 202417.1917.3617.1617.3317.33898,769
13 May 202417.5617.5917.1717.2617.261,064,641
10 May 202417.6217.7517.4617.5217.522,265,736
09 May 202417.4817.8017.4217.7417.741,511,357
08 May 202417.2217.4617.1617.4617.461,668,823
07 May 202417.1917.3717.0117.0917.092,052,779
06 May 202416.8017.1516.7317.0417.041,401,930
03 May 202416.3716.6616.3116.5316.53983,965
02 May 202416.2916.4816.2316.2316.231,578,791
01 May 202416.1316.5716.0816.2016.202,825,758
30 Apr 202416.7016.7116.5116.6916.692,283,590
29 Apr 202416.5016.6916.4716.6916.691,671,500
26 Apr 202416.1116.4716.1016.3016.302,676,249
24 Apr 202416.5016.6816.3716.3816.383,016,250
23 Apr 202416.1816.4916.1016.3316.334,653,079
22 Apr 202416.0316.1615.8115.9415.94993,735
19 Apr 202415.6715.8215.4715.7415.741,120,694
18 Apr 202415.5515.8715.5115.8715.872,192,841
17 Apr 202415.4515.6515.3915.5515.551,720,109
16 Apr 202415.8015.8215.3915.4115.412,390,686
15 Apr 202416.5116.6515.6915.8815.883,224,990
12 Apr 202416.5216.5216.5216.5216.52-
11 Apr 202416.5216.5216.5216.5216.52-
10 Apr 202416.5116.6416.4516.5216.52947,617
09 Apr 202416.5916.6916.5316.6016.601,184,038
08 Apr 202416.7416.8416.5616.6316.63645,194
05 Apr 202417.0617.1516.6016.8716.87782,385
04 Apr 202416.8317.1716.7417.1717.171,271,201
03 Apr 202417.1517.2316.6616.8016.801,345,814
02 Apr 202417.6217.8517.3017.3617.361,089,714
28 Mar 202417.7217.7917.4517.7917.791,099,503
27 Mar 202417.7717.8017.5317.5817.581,056,312
26 Mar 202417.7817.9317.7017.8117.81922,699
25 Mar 202417.6018.1917.6017.9717.971,237,489
22 Mar 202417.5017.5917.4417.5817.581,170,246
21 Mar 202417.6717.6717.3717.5417.541,573,249
20 Mar 202417.5017.5517.3517.3517.352,601,907
19 Mar 202417.4517.4917.2017.4517.451,385,251
18 Mar 202417.3017.5217.1717.4617.46866,912
15 Mar 202417.3817.4417.2517.4417.442,535,573
14 Mar 202417.4517.5617.3017.5517.55970,336
13 Mar 202417.4117.5017.1817.4717.471,033,158
12 Mar 202417.4217.6717.3617.4817.482,567,446
11 Mar 202417.1317.4117.0117.3917.39904,212
08 Mar 202417.4017.5017.2817.3917.391,398,947
07 Mar 202417.1117.4516.9417.3717.371,263,206
06 Mar 202416.6816.9416.5916.9416.943,069,921
05 Mar 202416.9216.9816.6316.8216.821,610,007
04 Mar 202416.8617.1216.5716.8716.872,175,159
01 Mar 202417.5817.6416.6716.7716.773,932,837
29 Feb 202417.5217.8216.8817.6517.654,653,484
28 Feb 202415.4517.1915.2417.1517.156,564,924
27 Feb 202415.3415.3615.0515.1615.161,255,188
26 Feb 202415.3015.4115.2415.3215.32753,016
23 Feb 202415.0515.3515.0515.1715.171,381,775
22 Feb 202414.7014.9814.7014.8914.891,525,097
21 Feb 202414.8614.9514.6914.8014.801,753,935
20 Feb 202415.0415.2814.9614.9614.961,939,340
19 Feb 202415.0415.0914.8915.0515.05731,283
16 Feb 202414.8915.1114.7815.0315.031,674,184
15 Feb 202414.2414.6914.2314.6214.622,248,066
14 Feb 202414.1114.2014.0514.1414.14859,597
13 Feb 202414.5414.5514.3114.3314.33701,560
12 Feb 202414.5714.5714.3714.4714.47713,083
09 Feb 202414.4014.5014.3314.4014.40917,349
08 Feb 202414.4214.5514.3514.3514.35734,198
07 Feb 202414.5014.5014.2714.3814.38877,054
06 Feb 202414.2514.4314.0914.4014.40786,591
05 Feb 202414.2214.4114.2114.3214.32511,339
02 Feb 202414.0514.3014.0014.3014.301,389,934
01 Feb 202413.9914.0213.7113.8713.87827,091
31 Jan 202413.8514.0513.8014.0214.021,096,297
30 Jan 202413.8313.9013.7013.8613.861,195,066
29 Jan 202413.5513.7713.5513.6813.681,128,634
25 Jan 202413.7413.8313.5513.7413.74797,545
24 Jan 202413.7613.7613.5113.6613.66498,473
23 Jan 202413.8813.9413.7713.8413.841,856,122
22 Jan 202413.8213.8713.7213.7713.77609,489
19 Jan 202413.8113.8613.6813.7213.721,097,402
18 Jan 202413.6113.7313.5813.6313.63630,020
17 Jan 202413.8813.8813.6813.7813.78474,539
16 Jan 202413.8213.8813.6213.7213.72489,118
15 Jan 202413.8913.9713.8613.8813.8857,787
12 Jan 202413.6813.9213.6713.8613.86525,112
11 Jan 202413.8513.9413.6813.8913.89657,354
10 Jan 202413.4213.6113.4113.6113.61698,439
09 Jan 202413.5013.5513.3713.4513.45994,281
08 Jan 202413.3313.4013.1613.1913.19401,960
05 Jan 202413.5813.5813.3513.3613.36508,973
04 Jan 202413.4413.5113.3113.4313.433,158,052
03 Jan 202413.4213.5813.4113.4513.45833,459
02 Jan 202413.7413.9113.6613.8013.80483,852
29 Dec 202313.7113.8113.6613.7313.73571,267
28 Dec 202313.6913.7113.5413.7113.71405,487
27 Dec 202313.4813.6413.4113.4813.48305,972
22 Dec 202313.3213.4913.2713.3813.38686,541
21 Dec 202313.4013.5713.2513.3213.321,407,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...