ASX - Delayed Quote AUD

NEXTDC Limited (NXT.AX)

16.30 -0.08 (-0.49%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.11 16.47 16.10 16.30 16.30 2,676,249
Apr 24, 2024 16.50 16.68 16.37 16.38 16.38 3,016,250
Apr 23, 2024 16.18 16.49 16.10 16.33 16.33 4,653,079
Apr 22, 2024 16.03 16.16 15.81 15.94 15.94 993,735
Apr 19, 2024 15.67 15.82 15.47 15.74 15.74 1,120,694
Apr 18, 2024 15.55 15.87 15.51 15.87 15.87 2,192,841
Apr 17, 2024 15.45 15.65 15.39 15.55 15.55 1,720,109
Apr 16, 2024 15.80 15.82 15.39 15.41 15.41 2,390,686
Apr 15, 2024 16.51 16.65 15.69 15.88 15.88 3,224,990
Apr 12, 2024 16.52 16.52 16.52 16.52 16.52 -
Apr 11, 2024 16.52 16.52 16.52 16.52 16.52 -
Apr 10, 2024 16.51 16.64 16.45 16.52 16.52 947,617
Apr 9, 2024 16.59 16.69 16.53 16.60 16.60 1,184,038
Apr 8, 2024 16.74 16.84 16.56 16.63 16.63 645,194
Apr 5, 2024 17.06 17.15 16.60 16.87 16.87 782,385
Apr 4, 2024 16.83 17.17 16.74 17.17 17.17 1,271,201
Apr 3, 2024 17.15 17.23 16.66 16.80 16.80 1,345,814
Apr 2, 2024 17.62 17.85 17.30 17.36 17.36 1,089,714
Mar 28, 2024 17.72 17.79 17.45 17.79 17.79 1,099,503
Mar 27, 2024 17.77 17.80 17.53 17.58 17.58 1,056,312
Mar 26, 2024 17.78 17.93 17.70 17.81 17.81 922,699
Mar 25, 2024 17.60 18.19 17.60 17.97 17.97 1,237,489
Mar 22, 2024 17.50 17.59 17.44 17.58 17.58 1,170,246
Mar 21, 2024 17.67 17.67 17.37 17.54 17.54 1,573,249
Mar 20, 2024 17.50 17.55 17.35 17.35 17.35 2,601,907
Mar 19, 2024 17.45 17.49 17.20 17.45 17.45 1,385,251
Mar 18, 2024 17.30 17.52 17.17 17.46 17.46 866,912
Mar 15, 2024 17.38 17.44 17.25 17.44 17.44 2,535,573
Mar 14, 2024 17.45 17.56 17.30 17.55 17.55 970,336
Mar 13, 2024 17.41 17.50 17.18 17.47 17.47 1,033,158
Mar 12, 2024 17.42 17.67 17.36 17.48 17.48 2,567,446
Mar 11, 2024 17.13 17.41 17.01 17.39 17.39 904,212
Mar 8, 2024 17.40 17.50 17.28 17.39 17.39 1,398,947
Mar 7, 2024 17.11 17.45 16.94 17.37 17.37 1,263,206
Mar 6, 2024 16.68 16.94 16.59 16.94 16.94 3,069,921
Mar 5, 2024 16.92 16.98 16.63 16.82 16.82 1,610,007
Mar 4, 2024 16.86 17.12 16.57 16.87 16.87 2,175,159
Mar 1, 2024 17.58 17.64 16.67 16.77 16.77 3,932,837
Feb 29, 2024 17.52 17.82 16.88 17.65 17.65 4,653,484
Feb 28, 2024 15.45 17.19 15.24 17.15 17.15 6,564,924
Feb 27, 2024 15.34 15.36 15.05 15.16 15.16 1,255,188
Feb 26, 2024 15.30 15.41 15.24 15.32 15.32 753,016
Feb 23, 2024 15.05 15.35 15.05 15.17 15.17 1,381,775
Feb 22, 2024 14.70 14.98 14.70 14.89 14.89 1,525,097
Feb 21, 2024 14.86 14.95 14.69 14.80 14.80 1,753,935
Feb 20, 2024 15.04 15.28 14.96 14.96 14.96 1,939,340
Feb 19, 2024 15.04 15.09 14.89 15.05 15.05 731,283
Feb 16, 2024 14.89 15.11 14.78 15.03 15.03 1,674,184
Feb 15, 2024 14.24 14.69 14.23 14.62 14.62 2,248,066
Feb 14, 2024 14.11 14.20 14.05 14.14 14.14 859,597
Feb 13, 2024 14.54 14.55 14.31 14.33 14.33 701,560
Feb 12, 2024 14.57 14.57 14.37 14.47 14.47 713,083
Feb 9, 2024 14.40 14.50 14.33 14.40 14.40 917,349
Feb 8, 2024 14.42 14.55 14.35 14.35 14.35 734,198
Feb 7, 2024 14.50 14.50 14.27 14.38 14.38 877,054
Feb 6, 2024 14.25 14.43 14.09 14.40 14.40 786,591
Feb 5, 2024 14.22 14.41 14.21 14.32 14.32 511,339
Feb 2, 2024 14.05 14.30 14.00 14.30 14.30 1,389,934
Feb 1, 2024 13.99 14.02 13.71 13.87 13.87 827,091
Jan 31, 2024 13.85 14.05 13.80 14.02 14.02 1,096,297
Jan 30, 2024 13.83 13.90 13.70 13.86 13.86 1,195,066
Jan 29, 2024 13.55 13.77 13.55 13.68 13.68 1,128,634
Jan 25, 2024 13.74 13.83 13.55 13.74 13.74 797,545
Jan 24, 2024 13.76 13.76 13.51 13.66 13.66 498,473
Jan 23, 2024 13.88 13.94 13.77 13.84 13.84 1,856,122
Jan 22, 2024 13.82 13.87 13.72 13.77 13.77 609,489
Jan 19, 2024 13.81 13.86 13.68 13.72 13.72 1,097,402
Jan 18, 2024 13.61 13.73 13.58 13.63 13.63 630,020
Jan 17, 2024 13.88 13.88 13.68 13.78 13.78 474,539
Jan 16, 2024 13.82 13.88 13.62 13.72 13.72 489,118
Jan 15, 2024 13.89 13.97 13.86 13.88 13.88 57,787
Jan 12, 2024 13.68 13.92 13.67 13.86 13.86 525,112
Jan 11, 2024 13.85 13.94 13.68 13.89 13.89 657,354
Jan 10, 2024 13.42 13.61 13.41 13.61 13.61 698,439
Jan 9, 2024 13.50 13.55 13.37 13.45 13.45 994,281
Jan 8, 2024 13.33 13.40 13.16 13.19 13.19 401,960
Jan 5, 2024 13.58 13.58 13.35 13.36 13.36 508,973
Jan 4, 2024 13.44 13.51 13.31 13.43 13.43 3,158,052
Jan 3, 2024 13.42 13.58 13.41 13.45 13.45 833,459
Jan 2, 2024 13.74 13.91 13.66 13.80 13.80 483,852
Dec 29, 2023 13.71 13.81 13.66 13.73 13.73 571,267
Dec 28, 2023 13.69 13.71 13.54 13.71 13.71 405,487
Dec 27, 2023 13.48 13.64 13.41 13.48 13.48 305,972
Dec 22, 2023 13.32 13.49 13.27 13.38 13.38 686,541
Dec 21, 2023 13.40 13.57 13.25 13.32 13.32 1,407,340
Dec 20, 2023 13.82 13.84 13.55 13.55 13.55 893,117
Dec 19, 2023 13.39 13.56 13.32 13.56 13.56 955,351
Dec 18, 2023 13.30 13.40 13.26 13.33 13.33 573,665
Dec 15, 2023 13.29 13.57 13.25 13.39 13.39 8,409,336
Dec 14, 2023 13.52 13.56 13.35 13.39 13.39 2,144,336
Dec 13, 2023 13.29 13.37 13.06 13.14 13.14 1,394,238
Dec 12, 2023 12.92 13.04 12.79 13.04 13.04 1,220,064
Dec 11, 2023 13.20 13.28 12.86 12.93 12.93 1,238,320
Dec 8, 2023 13.47 13.49 13.15 13.20 13.20 1,371,581
Dec 7, 2023 13.41 13.63 13.41 13.46 13.46 1,204,099
Dec 6, 2023 13.45 13.53 13.35 13.48 13.48 1,181,548
Dec 5, 2023 13.18 13.45 13.10 13.44 13.44 1,050,580
Dec 4, 2023 13.18 13.59 13.17 13.42 13.42 1,956,904
Dec 1, 2023 12.89 13.06 12.85 13.01 13.01 1,061,789
Nov 30, 2023 12.88 13.10 12.79 13.03 13.03 1,974,575
Nov 29, 2023 12.65 12.89 12.55 12.88 12.88 1,285,002
Nov 28, 2023 12.77 12.95 12.65 12.70 12.70 768,830
Nov 27, 2023 12.92 12.99 12.65 12.65 12.65 1,061,945
Nov 24, 2023 13.12 13.17 12.92 12.92 12.92 406,820
Nov 23, 2023 12.97 13.16 12.92 13.07 13.07 531,321
Nov 22, 2023 13.06 13.11 12.86 13.08 13.08 1,303,351
Nov 21, 2023 12.95 13.09 12.85 13.06 13.06 881,107
Nov 20, 2023 12.87 13.00 12.80 12.93 12.93 706,239
Nov 17, 2023 13.02 13.03 12.93 12.95 12.95 573,552
Nov 16, 2023 13.17 13.17 12.85 13.02 13.02 787,116
Nov 15, 2023 12.91 13.17 12.91 13.11 13.11 1,051,719
Nov 14, 2023 12.60 12.70 12.46 12.65 12.65 678,439
Nov 13, 2023 12.54 12.55 12.42 12.53 12.53 436,838
Nov 10, 2023 12.40 12.50 12.38 12.46 12.46 683,926
Nov 9, 2023 12.73 12.78 12.55 12.61 12.61 623,256
Nov 8, 2023 12.65 12.73 12.54 12.66 12.66 1,104,249
Nov 7, 2023 12.33 12.54 12.26 12.53 12.53 779,961
Nov 6, 2023 12.52 12.61 12.36 12.40 12.40 687,171
Nov 3, 2023 12.43 12.55 12.34 12.45 12.45 1,000,437
Nov 2, 2023 12.15 12.30 12.13 12.24 12.24 917,962
Nov 1, 2023 11.85 11.95 11.77 11.94 11.94 645,922
Oct 31, 2023 11.81 11.96 11.74 11.75 11.75 1,037,771
Oct 30, 2023 11.69 11.87 11.64 11.73 11.73 1,088,948
Oct 27, 2023 11.90 11.95 11.80 11.83 11.83 1,000,721
Oct 26, 2023 11.96 11.96 11.59 11.86 11.86 1,939,781
Oct 25, 2023 12.11 12.22 12.10 12.16 12.16 1,064,719
Oct 24, 2023 12.28 12.47 12.15 12.19 12.19 1,598,774
Oct 23, 2023 11.90 12.07 11.90 12.03 12.03 1,038,197
Oct 20, 2023 12.15 12.17 12.00 12.08 12.08 1,000,939
Oct 19, 2023 12.19 12.35 12.14 12.31 12.31 1,229,440
Oct 18, 2023 12.39 12.50 12.34 12.50 12.50 932,553
Oct 17, 2023 12.44 12.49 12.31 12.31 12.31 582,893
Oct 16, 2023 12.39 12.39 12.19 12.28 12.28 670,764
Oct 13, 2023 12.65 12.82 12.57 12.57 12.57 1,238,047
Oct 12, 2023 12.90 13.03 12.83 12.95 12.95 925,481
Oct 11, 2023 12.60 12.91 12.58 12.89 12.89 1,344,147
Oct 10, 2023 12.31 12.62 12.26 12.49 12.49 1,325,720
Oct 9, 2023 12.35 12.36 12.17 12.22 12.22 622,746
Oct 6, 2023 12.40 12.47 12.25 12.27 12.27 951,277
Oct 5, 2023 12.22 12.48 12.19 12.44 12.44 968,834
Oct 4, 2023 11.88 12.13 11.80 12.09 12.09 1,948,003
Oct 3, 2023 12.25 12.34 12.02 12.18 12.18 1,351,339
Oct 2, 2023 12.26 12.43 12.26 12.38 12.38 1,007,262
Sep 29, 2023 12.37 12.49 12.25 12.39 12.39 923,275
Sep 28, 2023 12.40 12.49 12.28 12.33 12.33 2,132,238
Sep 27, 2023 12.30 12.48 12.30 12.48 12.48 1,228,894
Sep 26, 2023 12.57 12.59 12.39 12.42 12.42 909,311
Sep 25, 2023 12.41 12.68 12.36 12.68 12.68 846,980
Sep 22, 2023 12.31 12.57 12.25 12.51 12.51 1,257,166
Sep 21, 2023 12.54 12.63 12.48 12.60 12.60 1,233,948
Sep 20, 2023 12.53 12.60 12.46 12.58 12.58 1,183,677
Sep 19, 2023 12.61 12.65 12.42 12.58 12.58 879,016
Sep 18, 2023 12.75 12.84 12.64 12.67 12.67 723,600
Sep 15, 2023 12.93 13.03 12.87 12.87 12.87 2,211,403
Sep 14, 2023 12.69 12.82 12.64 12.75 12.75 960,912
Sep 13, 2023 12.81 12.91 12.61 12.72 12.72 1,238,057
Sep 12, 2023 12.97 13.03 12.80 13.00 13.00 1,227,842
Sep 11, 2023 12.83 13.08 12.73 13.04 13.04 1,271,573
Sep 8, 2023 12.91 12.94 12.73 12.81 12.81 830,052
Sep 7, 2023 13.03 13.10 12.79 12.88 12.88 1,666,169
Sep 6, 2023 13.15 13.21 13.04 13.06 13.06 1,405,854
Sep 5, 2023 13.25 13.28 13.07 13.24 13.24 998,088
Sep 4, 2023 13.44 13.47 13.18 13.28 13.28 1,189,098
Sep 1, 2023 13.59 13.64 13.43 13.44 13.44 1,449,064
Aug 31, 2023 13.47 13.60 13.39 13.54 13.54 1,579,997
Aug 30, 2023 13.26 13.45 13.14 13.33 13.33 1,569,294
Aug 29, 2023 13.34 13.35 12.85 13.09 13.09 2,797,960
Aug 28, 2023 12.81 13.26 12.81 13.26 13.26 2,457,893
Aug 25, 2023 13.41 13.64 13.38 13.62 13.62 1,183,982
Aug 24, 2023 13.77 14.34 13.65 13.80 13.80 2,395,467
Aug 23, 2023 13.07 14.08 13.02 13.56 13.56 3,881,681
Aug 22, 2023 13.00 13.20 12.97 13.07 13.07 1,423,314
Aug 21, 2023 12.89 12.97 12.76 12.80 12.80 1,083,958
Aug 18, 2023 12.80 12.93 12.77 12.91 12.91 1,002,036
Aug 17, 2023 12.89 13.03 12.69 12.98 12.98 821,194
Aug 16, 2023 13.18 13.20 12.80 13.04 13.04 1,286,458
Aug 15, 2023 13.23 13.47 13.23 13.30 13.30 946,297
Aug 14, 2023 13.08 13.15 13.05 13.14 13.14 792,863
Aug 11, 2023 13.16 13.30 13.08 13.15 13.15 866,226
Aug 10, 2023 13.07 13.19 12.96 13.19 13.19 1,134,860
Aug 9, 2023 12.81 13.17 12.79 13.17 13.17 908,734
Aug 8, 2023 12.99 13.00 12.80 12.86 12.86 1,638,284
Aug 7, 2023 12.95 12.99 12.69 12.86 12.86 1,149,411
Aug 4, 2023 12.74 12.90 12.47 12.90 12.90 1,532,592
Aug 3, 2023 12.89 12.89 12.65 12.74 12.74 1,388,540
Aug 2, 2023 13.00 13.23 12.92 13.00 13.00 1,317,619
Aug 1, 2023 12.85 13.10 12.84 13.05 13.05 1,343,774
Jul 31, 2023 12.91 12.97 12.69 12.75 12.75 870,247
Jul 28, 2023 12.78 12.81 12.59 12.79 12.79 766,956
Jul 27, 2023 12.55 12.90 12.50 12.81 12.81 1,760,439
Jul 26, 2023 12.49 12.53 12.37 12.47 12.47 929,051
Jul 25, 2023 12.32 12.48 12.32 12.40 12.40 1,420,664
Jul 24, 2023 12.69 12.69 12.41 12.41 12.41 1,594,900
Jul 21, 2023 12.88 12.88 12.67 12.70 12.70 1,032,161
Jul 20, 2023 12.89 13.05 12.89 12.98 12.98 1,095,304
Jul 19, 2023 12.97 12.98 12.80 12.85 12.85 990,018
Jul 18, 2023 12.98 12.98 12.82 12.83 12.83 2,097,520
Jul 17, 2023 12.92 12.97 12.75 12.87 12.87 1,094,292
Jul 14, 2023 12.81 12.97 12.76 12.92 12.92 1,153,361
Jul 13, 2023 12.52 12.75 12.45 12.74 12.74 1,774,226
Jul 12, 2023 12.49 12.57 12.33 12.33 12.33 994,598
Jul 11, 2023 12.34 12.55 12.30 12.52 12.52 958,432
Jul 10, 2023 12.28 12.35 12.15 12.19 12.19 786,728
Jul 7, 2023 12.36 12.40 12.20 12.27 12.27 1,130,444
Jul 6, 2023 12.44 12.62 12.38 12.57 12.57 999,776
Jul 5, 2023 12.60 12.60 12.42 12.53 12.53 1,148,736
Jul 4, 2023 12.40 12.57 12.36 12.54 12.54 961,599
Jul 3, 2023 12.61 12.65 12.39 12.52 12.52 843,419
Jun 30, 2023 12.36 12.64 12.36 12.58 12.58 1,285,031
Jun 29, 2023 12.39 12.54 12.26 12.49 12.49 1,278,990
Jun 28, 2023 12.36 12.39 12.16 12.29 12.29 1,194,086
Jun 27, 2023 12.16 12.33 12.13 12.28 12.28 1,760,216
Jun 26, 2023 12.09 12.30 12.06 12.30 12.30 1,008,553
Jun 23, 2023 12.46 12.54 12.24 12.24 12.24 1,666,141
Jun 22, 2023 12.61 12.68 12.27 12.42 12.42 2,073,456
Jun 21, 2023 13.05 13.06 12.76 12.78 12.78 3,493,843
Jun 20, 2023 13.08 13.10 12.99 13.05 13.05 1,963,767
Jun 19, 2023 12.95 13.08 12.90 13.03 13.03 1,336,736
Jun 16, 2023 12.81 12.92 12.71 12.92 12.92 3,574,883
Jun 15, 2023 12.80 12.88 12.70 12.72 12.72 2,006,554
Jun 14, 2023 12.68 12.69 12.48 12.63 12.63 1,890,661
Jun 13, 2023 12.34 12.64 12.28 12.58 12.58 3,938,450
Jun 9, 2023 12.25 12.29 12.12 12.15 12.15 2,153,135
Jun 8, 2023 12.27 12.41 12.12 12.12 12.12 2,406,975
Jun 7, 2023 12.51 12.57 12.41 12.49 12.49 1,285,491
Jun 6, 2023 12.49 12.54 12.38 12.48 12.48 2,243,598
Jun 5, 2023 12.55 12.74 12.53 12.56 12.56 1,687,800
Jun 2, 2023 12.76 12.82 12.65 12.71 12.71 1,483,608
Jun 1, 2023 12.73 12.77 12.52 12.59 12.59 1,306,141
May 31, 2023 12.70 12.75 12.60 12.71 12.71 7,022,010
May 30, 2023 12.95 12.98 12.61 12.84 12.84 4,667,196
May 29, 2023 12.93 13.00 12.79 12.95 12.95 4,052,395
May 26, 2023 12.19 12.68 12.19 12.61 12.61 5,642,768
May 25, 2023 11.72 12.27 11.71 12.19 12.19 4,796,541
May 24, 2023 11.87 11.92 11.63 11.68 11.68 1,593,585
May 23, 2023 12.00 12.07 11.95 12.00 12.00 1,389,183
May 22, 2023 11.90 11.95 11.83 11.95 11.95 974,144
May 19, 2023 11.82 11.89 11.75 11.81 11.81 1,020,421
May 18, 2023 11.82 11.90 11.63 11.73 11.73 1,409,410
May 17, 2023 11.72 11.74 11.59 11.71 11.71 1,099,702
May 16, 2023 11.67 11.81 11.61 11.81 11.81 2,342,572
May 15, 2023 11.41 11.85 11.22 11.85 11.85 2,391,452
May 12, 2023 11.67 11.67 11.67 11.67 11.67 -
May 11, 2023 11.67 11.67 11.67 11.67 11.67 -
May 10, 2023 11.53 11.73 11.53 11.67 11.67 799,799
May 9, 2023 11.62 11.73 11.61 11.65 11.65 878,794
May 8, 2023 11.59 11.71 11.51 11.66 11.66 839,185
May 5, 2023 11.39 11.58 11.39 11.53 11.53 1,388,811
May 4, 2023 11.33 11.44 11.32 11.39 11.39 1,173,820
May 3, 2023 11.25 11.35 11.11 11.32 11.32 2,000,809
May 2, 2023 11.29 11.45 11.24 11.28 11.28 1,608,462
May 1, 2023 11.43 11.55 11.34 11.34 11.34 1,423,482
Apr 28, 2023 11.49 11.50 11.37 11.37 11.37 1,218,856
Apr 27, 2023 11.44 11.48 11.36 11.39 11.39 991,718
Apr 26, 2023 11.50 11.56 11.39 11.44 11.44 1,444,239

Related Tickers

DTL.AX Data#3 Limited
7.67
-0.39%
 
DUG.AX DUG Technology Ltd
2.7200
-0.37%
 
APX.AX Appen Limited
0.6600
-5.04%
 
ATA.AX Atturra Limited
0.8250
+0.61%
 
CCA.AX Change Financial Limited
0.0600
+13.21%
 
CCG.AX Comms Group Limited
0.0580
-1.69%
 
KYP.AX Kinatico Ltd
0.0900
0.00%
 
CGO.AX CPT Global Limited
0.0780
0.00%
 
REM.AX Remsense Technologies Limited
0.0150
0.00%
 
DOU.AX Douugh Limited
0.0040
0.00%