Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

NEXTDC Limited (NXT.XA)

0.0000
-11.8500
(-100.00%)
At close: 3:59:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.00000.00000.00000.00000.0000-
Apr 30, 202511.765011.870011.650011.850011.8500659,400
Apr 29, 202511.510011.740011.405011.650011.65001,107,287
Apr 28, 202511.360011.640011.360011.450011.4500492,266
Apr 24, 202511.140011.170010.970011.160011.16002,238,511
Apr 23, 202510.855011.030010.760011.000011.00002,697,210
Apr 22, 202511.010011.010010.470010.490010.4900318,083
Apr 17, 202510.885011.220010.885011.220011.2200219,193
Apr 16, 202511.330011.360010.970011.020011.0200630,821
Apr 15, 202511.100011.400011.030011.350011.3500477,607
Apr 14, 202511.030011.040010.880011.020011.0200310,694
Apr 11, 202510.510010.760010.215010.760010.7600558,403
Apr 10, 202511.370011.470010.830011.070011.0700630,648
Apr 9, 20259.850010.25509.835010.110010.1100618,504
Apr 8, 202510.250010.25009.995010.210010.2100623,734
Apr 7, 20259.460010.24009.440010.020010.0200871,925
Apr 4, 202510.665010.700010.315010.560010.56002,281,992
Apr 3, 202511.450011.600011.345011.420011.4200438,740
Apr 2, 202511.780011.820011.660011.800011.8000307,410
Apr 1, 202511.450011.540011.230011.450011.4500559,435
Mar 31, 202511.460011.540011.290011.330011.3300539,492
Mar 28, 202511.990012.070011.680011.690011.6900403,085
Mar 27, 202512.470012.510012.030012.050012.0500555,597
Mar 26, 202513.090013.090012.760012.820012.82002,193,618
Mar 25, 202513.110013.150012.920013.030013.0300164,438
Mar 24, 202513.130013.190012.895012.970012.9700224,918
Mar 21, 202513.255013.320013.020013.065013.0650406,647
Mar 20, 202512.890013.255012.880013.250013.2500350,233
Mar 19, 202512.755013.000012.650012.820012.8200257,514
Mar 18, 202512.980013.135012.915013.020013.0200352,555
Mar 17, 202513.450013.450012.790012.795012.7950250,150
Mar 14, 202513.060013.230013.020013.110013.1100401,647
Mar 13, 202512.760013.085012.760013.040013.0400727,136
Mar 12, 202512.850012.850012.530012.640012.6400397,632
Mar 11, 202512.900012.980012.730012.980012.9800594,700
Mar 10, 202513.300013.410012.950013.200013.2000685,682
Mar 7, 202513.960013.970013.330013.350013.3500676,287
Mar 6, 202514.060014.120013.770014.040014.04001,355,867
Mar 5, 202513.865013.985013.700013.920013.92001,583,713
Mar 4, 202513.610013.890013.550013.830013.8300925,623
Mar 3, 202513.360013.875013.220013.860013.86001,264,437
Feb 28, 202513.510013.745013.340013.340013.3400542,583
Feb 27, 202513.750013.980013.580013.610013.6100819,608
Feb 26, 202513.605013.840013.560013.715013.71502,615,517
Feb 25, 202514.040014.075013.570013.780013.7800772,447
Feb 24, 202514.100014.320013.730014.100014.1000811,092
Feb 21, 202514.340014.505014.240014.490014.4900460,539
Feb 20, 202514.500014.550014.180014.230014.2300369,760
Feb 19, 202514.890014.890014.305014.540014.5400964,752
Feb 18, 202514.950015.120014.920015.000015.0000447,067
Feb 17, 202514.800014.850014.700014.840014.84001,734,632
Feb 14, 202514.980015.050014.880014.980014.9800368,383
Feb 13, 202515.030015.030014.800014.860014.8600260,006
Feb 12, 202515.300015.320014.900015.075015.0750258,671
Feb 11, 202515.300015.470015.260015.470015.4700172,067
Feb 10, 202515.350015.380015.215015.315015.3150234,535
Feb 7, 202515.320015.420015.220015.370015.37001,522,525
Feb 6, 202515.080015.180015.020015.090015.0900653,532
Feb 5, 202514.870015.040014.860014.940014.94001,034,273
Feb 4, 202514.810014.975014.760014.810014.8100235,689
Feb 3, 202514.710014.710014.520014.600014.6000483,711
Jan 31, 202514.880014.940014.735014.900014.9000274,336
Jan 30, 202514.700014.850014.610014.720014.7200640,630
Jan 29, 202515.140015.320014.640014.660014.6600595,162
Jan 28, 202514.760015.085014.430014.710014.71001,093,303
Jan 24, 202516.130016.190015.925015.935015.9350213,193
Jan 23, 202516.110016.210015.930016.080016.0800227,120
Jan 22, 202515.925016.145015.925016.105016.1050228,962
Jan 21, 202515.660015.975015.610015.770015.7700777,796
Jan 20, 202515.505015.590015.450015.570015.57001,049,925
Jan 17, 202515.465015.740015.465015.540015.5400548,690
Jan 16, 202515.330015.500015.230015.400015.40001,065,982
Jan 15, 202515.030015.080014.940015.030015.03001,078,496
Jan 14, 202514.940015.090014.845015.005015.0050273,951
Jan 13, 202515.060015.240014.815014.860014.86001,201,331
Jan 10, 202515.420015.490015.360015.430015.4300140,698
Jan 9, 202515.410015.455015.300015.375015.3750433,495
Jan 8, 202515.440015.560015.300015.520015.5200200,172
Jan 7, 202515.270015.630015.190015.570015.5700285,264
Jan 6, 202515.280015.350015.040015.100015.1000583,253
Jan 3, 202514.980015.130014.980015.110015.1100292,773
Jan 2, 202515.110015.110014.910015.010015.0100119,538
Dec 31, 202415.200015.270014.980015.060015.0600156,725
Dec 30, 202415.420015.420015.210015.270015.2700129,454
Dec 27, 202415.575015.590015.380015.440015.4400140,260
Dec 24, 202415.420015.520015.370015.400015.400070,573
Dec 23, 202415.170015.460015.100015.380015.3800248,389
Dec 20, 202415.260015.400015.120015.130015.1300340,690
Dec 19, 202415.330015.360015.165015.220015.22001,942,727
Dec 18, 202415.540015.760015.500015.630015.6300375,792
Dec 17, 202415.190015.480015.185015.480015.4800740,933
Dec 16, 202415.370015.440015.260015.260015.26001,498,312
Dec 13, 202415.390015.540015.320015.400015.4000236,608
Dec 12, 202415.750015.860015.500015.510015.5100165,884
Dec 11, 202415.690015.790015.620015.705015.7050215,039
Dec 10, 202416.190016.200015.610015.730015.7300267,032
Dec 9, 202416.345016.570016.160016.270016.2700508,670
Dec 6, 202416.170016.410016.110016.200016.2000183,831
Dec 5, 202416.350016.545016.145016.210016.2100453,562
Dec 4, 202416.320016.320016.110016.240016.2400245,077
Dec 3, 202416.830016.830016.380016.380016.3800234,943
Dec 2, 202416.280016.800016.270016.600016.6000488,843
Nov 29, 202415.810016.290015.790016.255016.2550250,721
Nov 28, 202416.000016.060015.880015.900015.90001,470,926
Nov 27, 202416.050016.070015.860015.870015.8700897,998
Nov 26, 202416.110016.290015.920015.940015.94001,516,895
Nov 25, 202415.860016.135015.680016.060016.0600286,796
Nov 22, 202416.510016.750015.760015.780015.7800693,019
Nov 21, 202416.610016.620016.285016.365016.3650255,112
Nov 20, 202416.720016.720016.560016.570016.5700222,980
Nov 19, 202416.490016.820016.480016.780016.7800343,174
Nov 18, 202416.560016.560016.380016.530016.5300312,918
Nov 15, 202417.100017.230016.650016.680016.6800383,816
Nov 14, 202417.210017.280016.975017.080017.0800223,273
Nov 13, 202417.080017.215016.970017.170017.1700334,561
Nov 12, 202416.960017.080016.760017.030017.0300303,178
Nov 11, 202416.675017.040016.660016.780016.7800341,027
Nov 8, 202416.780016.825016.610016.740016.7400903,778
Nov 7, 202417.060017.130016.395016.400016.4000719,979
Nov 6, 202416.570016.730016.520016.710016.7100256,298
Nov 4, 202416.560016.645016.390016.470016.4700221,837
Nov 1, 202416.310016.515016.125016.260016.2600566,745
Oct 31, 202416.425016.510016.320016.420016.4200258,097
Oct 29, 202416.580016.600016.370016.440016.4400536,068
Oct 28, 202416.150016.410016.070016.405016.40501,082,372
Oct 25, 202416.235016.300015.940016.000016.0000454,223
Oct 24, 202416.720016.740016.205016.230016.2300284,698
Oct 23, 202417.220017.220016.780016.820016.8200208,401
Oct 22, 202417.350017.390017.125017.260017.2600306,456
Oct 21, 202417.350017.690017.350017.640017.6400278,119
Oct 18, 202417.250017.310017.145017.200017.2000121,030
Oct 17, 202417.490017.510017.120017.300017.3000191,252
Oct 16, 202417.500017.520017.320017.370017.3700206,729
Oct 15, 202417.660017.695017.410017.610017.6100573,712
Oct 14, 202417.780017.780017.445017.450017.4500210,279
Oct 11, 202417.730017.880017.690017.790017.7900122,964
Oct 10, 202417.880018.100017.690017.875017.8750289,835
Oct 9, 202417.810017.905017.770017.810017.81001,000,459
Oct 8, 202417.770017.770017.610017.760017.7600254,328
Oct 7, 202417.800017.940017.600017.835017.8350141,856
Oct 4, 202417.570017.810017.475017.790017.7900235,008
Oct 3, 202417.330017.630017.300017.610017.6100916,911
Oct 2, 202417.220017.370017.060017.270017.2700292,710
Oct 1, 202417.320017.550017.290017.415017.4150336,446
Sep 30, 202417.260017.440017.230017.400017.4000743,270
Sep 27, 202417.050017.390017.000017.280017.2800249,485
Sep 26, 202416.870017.200016.865017.165017.1650507,595
Sep 25, 202417.080017.080016.680016.700016.7000953,310
Sep 24, 202417.130017.190016.980017.060017.0600496,787
Sep 23, 202416.790017.490016.740017.180017.1800376,511
Sep 20, 202416.805017.100016.600016.670016.67006,603,004
Sep 19, 202416.860016.990016.660016.690016.6900673,768
Sep 18, 202416.895017.020016.775016.895016.8950994,824
Sep 17, 202417.060017.060016.735016.940016.9400291,350
Sep 16, 202417.360017.360016.870017.010017.0100967,423
Sep 13, 202417.130017.395017.055017.220017.2200414,891
Sep 12, 202417.070017.150016.885017.100017.1000746,993
Sep 11, 202417.180017.215016.595016.850016.8500914,294
Sep 10, 202417.720018.055017.710017.870017.8700332,684
Sep 9, 202417.360017.660017.340017.620017.6200318,991
Sep 6, 202417.500017.610017.360017.590017.5900765,985
Sep 5, 202417.680018.130017.280017.390017.39003,135,705
Sep 4, 202416.245016.390015.890015.980015.9800334,709
Sep 3, 202416.360016.675016.340016.570016.5700213,125
Sep 2, 202416.890016.890016.355016.410016.4100270,828
Aug 30, 202416.890017.150016.850016.965016.9650277,380
Aug 29, 202416.690016.830016.410016.820016.8200708,833
Aug 28, 202417.510017.895016.900017.100017.1000685,682
Aug 26, 202417.860018.210017.760018.100018.1000295,145
Aug 23, 202417.440017.800017.310017.730017.7300237,226
Aug 22, 202417.790017.890017.650017.660017.6600216,223
Aug 21, 202417.450017.640017.325017.610017.6100353,022
Aug 20, 202417.550017.655017.470017.615017.6150293,436
Aug 19, 202417.145017.360017.145017.355017.3550144,045
Aug 16, 202417.230017.240016.950017.110017.1100256,686
Aug 15, 202416.890016.925016.735016.880016.8800452,140
Aug 14, 202416.870017.060016.855016.880016.8800375,913
Aug 13, 202416.200016.665016.160016.630016.6300577,158
Aug 12, 202415.945016.200015.900016.170016.1700697,508
Aug 9, 202415.655015.775015.420015.680015.6800268,898
Aug 8, 202415.550015.630015.280015.320015.3200855,416
Aug 7, 202415.710015.790015.565015.580015.58001,003,527
Aug 6, 202415.765016.140015.670015.710015.7100850,955
Aug 5, 202416.410016.470015.680015.760015.7600424,584
Aug 2, 202416.600017.005016.490016.900016.9000583,830
Aug 1, 202416.970017.130016.730017.110017.11001,153,801
Jul 31, 202416.610016.795016.510016.750016.7500392,811
Jul 30, 202416.425016.540016.310016.520016.5200277,926
Jul 29, 202416.610016.690016.430016.665016.6650172,230
Jul 26, 202416.375016.400016.180016.280016.2800296,687
Jul 25, 202416.420016.620016.410016.520016.5200587,030
Jul 24, 202416.910017.050016.910017.000017.0000506,850
Jul 23, 202417.100017.140016.950017.020017.0200499,131
Jul 22, 202416.940017.000016.825016.890016.8900208,043
Jul 19, 202416.930017.280016.910017.040017.0400-
Jul 18, 202417.760017.760017.170017.180017.18001,005,839
Jul 17, 202418.245018.265017.970018.005018.0050369,711
Jul 16, 202418.170018.230017.815017.870017.8700265,705
Jul 15, 202418.190018.400018.070018.170018.1700187,418
Jul 12, 202418.350018.380017.710017.900017.9000288,405
Jul 11, 202418.270018.430018.170018.335018.3350730,027
Jul 10, 202418.250018.280017.970018.090018.0900281,529
Jul 9, 202418.140018.590018.140018.510018.5100129,575
Jul 8, 202417.870018.160017.830018.100018.10001,562,790
Jul 5, 202417.740017.810017.670017.780017.7800139,416
Jul 4, 202417.805017.910017.800017.800017.8000145,319
Jul 3, 202417.430017.620017.375017.580017.5800148,826
Jul 2, 202417.520017.565017.340017.430017.4300173,609
Jul 1, 202417.400017.490017.300017.460017.4600190,480
Jun 28, 202417.690017.760017.550017.620017.6200225,893
Jun 27, 202417.365017.470017.230017.410017.4100277,886
Jun 26, 202417.620017.780017.605017.645017.6450252,724
Jun 25, 202417.870017.920017.500017.610017.6100223,287
Jun 24, 202417.860017.980017.760017.775017.7750231,375
Jun 21, 202417.775017.870017.590017.670017.6700479,380
Jun 20, 202417.970018.020017.540017.620017.6200127,937
Jun 19, 202418.040018.110017.705017.970017.9700275,160
Jun 18, 202418.105018.150017.960018.010018.0100208,358
Jun 17, 202418.310018.350017.850017.970017.9700581,004
Jun 14, 202418.310018.410018.180018.290018.2900163,003
Jun 13, 202418.340018.490017.980018.340018.3400300,350
Jun 12, 202417.930017.940017.640017.750017.7500117,023
Jun 11, 202417.550017.900017.480017.890017.8900355,682
Jun 7, 202417.980017.980017.700017.720017.7200222,427
Jun 6, 202418.045018.195017.860017.890017.8900192,884
Jun 5, 202417.620017.765017.500017.670017.6700230,617
Jun 4, 202417.665017.880017.560017.565017.5650140,060
Jun 3, 202418.090018.090017.680017.690017.6900143,426
May 31, 202417.830017.830017.520017.695017.6950160,699
May 30, 202417.430017.570017.300017.500017.5000120,721
May 29, 202417.530017.645017.415017.625017.6250195,550
May 28, 202417.720017.790017.600017.610017.6100321,950
May 27, 202417.870017.900017.660017.665017.6650181,727
May 24, 202417.850017.870017.600017.680017.6800196,121
May 23, 202417.640018.100017.605017.960017.9600709,180
May 22, 202417.810017.810017.535017.570017.5700266,833
May 21, 202417.815017.900017.685017.740017.7400130,219
May 20, 202417.450017.750017.390017.700017.7000137,981
May 17, 202417.750017.855017.560017.600017.6000129,098
May 16, 202417.500017.920017.460017.900017.90001,178,178
May 15, 202417.380017.520017.345017.360017.3600125,609
May 14, 202417.200017.355017.180017.280017.2800119,676
May 13, 202417.530017.590017.180017.270017.2700191,138
May 10, 202417.660017.750017.470017.550017.5500452,026
May 9, 202417.455017.800017.425017.780017.7800311,317
May 8, 202417.235017.430017.160017.410017.4100292,799
May 7, 202417.220017.380017.010017.100017.1000394,417
May 6, 202416.840017.140016.730017.110017.1100405,549
May 3, 202416.400016.660016.380016.550016.5500249,741
May 2, 202416.280016.475016.280016.310016.3100410,296
May 1, 202416.130016.570016.090016.320016.3200372,675