Skip to main content
logo
Nuix Limited (ASX:NXL)
Australia flag Australia · Delayed Price · Currency is AUD
1.935
-0.040 (-2.03%)
Nov 14, 2025, 10:07 AM AEST

Nuix Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20252.042.051.941.981.98-2.94%1,556,335
Nov 12, 20252.082.102.012.042.04-1.92%768,130
Nov 11, 20252.152.162.082.082.08-1.89%833,904
Nov 10, 20252.112.132.082.122.120.95%744,707
Nov 7, 20252.102.152.072.102.10-1.41%1,040,681
Nov 6, 20252.212.212.112.132.13-3.62%1,396,398
Nov 5, 20252.302.302.192.212.21-4.33%590,218
Nov 4, 20252.352.362.272.312.31-2.12%858,253
Nov 3, 20252.452.502.342.362.36-3.67%670,066
Oct 31, 20252.502.512.442.452.45-1.21%1,105,092
Oct 30, 20252.542.552.462.482.48-1.59%973,751
Oct 29, 20252.472.562.412.522.523.28%1,382,847
Oct 28, 20252.452.532.422.442.440.41%2,093,439
Oct 27, 20252.502.692.362.432.43-16.78%7,303,593
Oct 24, 20252.932.992.912.922.92-481,129
Oct 23, 20253.063.062.912.922.92-4.89%888,413
Oct 22, 20252.963.132.943.073.073.72%1,103,398
Oct 21, 20252.883.002.852.962.964.59%869,034
Oct 20, 20252.822.902.822.832.830.35%730,853
Oct 17, 20252.922.922.792.822.82-4.41%986,143
Oct 16, 20252.972.972.862.952.95-0.67%737,517
Oct 15, 20253.003.042.952.972.97-1.33%1,279,958
Oct 14, 20252.913.012.913.013.014.51%939,958
Oct 13, 20253.003.032.882.882.88-7.40%1,625,630
Oct 10, 20253.053.133.033.113.111.63%637,588
Oct 9, 20253.133.173.063.063.06-1.92%897,000
Oct 8, 20253.043.132.933.123.122.97%1,690,223
Oct 7, 20253.023.133.023.033.030.66%1,109,141
Oct 6, 20253.153.183.013.013.01-2.90%1,177,212
Oct 5, 20253.153.183.083.103.10-1.59%207,941
Oct 3, 20253.233.353.133.153.15-1.25%2,416,413
Oct 2, 20252.923.232.883.193.1911.15%2,416,413
Oct 1, 20252.902.992.812.872.87-2.05%1,208,942
Sep 30, 20252.942.952.882.932.931.03%1,256,010
Sep 29, 20252.782.942.742.902.905.84%1,740,299
Sep 26, 20252.762.802.722.742.74-2.14%1,123,543
Sep 25, 20252.742.852.732.802.801.08%1,049,652
Sep 24, 20252.782.802.702.772.77-1.42%1,136,781
Sep 23, 20252.722.882.692.812.814.46%2,103,844
Sep 22, 20252.882.932.692.692.69-5.28%1,958,001
Sep 19, 20252.902.982.842.842.84-1.39%10,554,841
Sep 18, 20252.693.082.682.882.889.51%2,717,659
Sep 17, 20252.532.652.502.632.633.95%1,683,221
Sep 16, 20252.542.582.512.532.534.55%884,598
Sep 15, 20252.392.452.362.422.420.83%626,926
Sep 12, 20252.382.492.382.402.400.84%505,531
Sep 11, 20252.392.432.372.382.38-2.46%717,829
Sep 10, 20252.452.462.362.442.44-680,829
Sep 9, 20252.462.502.402.442.44-1.21%834,751
Sep 8, 20252.452.502.412.472.471.65%764,913