Nuix Limited (ASX:NXL)
Australia · Delayed Price · Currency is AUD 2.820
-0.130 (-4.41%)
Oct 17, 2025, 4:10 PM AEST
Nuix Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.92 | 2.92 | 2.79 | 2.82 | 2.82 | -4.41% | 986,143 |
| Oct 16, 2025 | 2.97 | 2.97 | 2.86 | 2.95 | 2.95 | -0.67% | 737,517 |
| Oct 15, 2025 | 3.00 | 3.04 | 2.95 | 2.97 | 2.97 | -1.33% | 1,279,958 |
| Oct 14, 2025 | 2.91 | 3.01 | 2.91 | 3.01 | 3.01 | 4.51% | 939,958 |
| Oct 13, 2025 | 3.00 | 3.03 | 2.88 | 2.88 | 2.88 | -7.40% | 1,625,630 |
| Oct 10, 2025 | 3.05 | 3.13 | 3.03 | 3.11 | 3.11 | 1.63% | 637,588 |
| Oct 9, 2025 | 3.13 | 3.17 | 3.06 | 3.06 | 3.06 | -1.92% | 897,000 |
| Oct 8, 2025 | 3.04 | 3.13 | 2.93 | 3.12 | 3.12 | 2.97% | 1,690,223 |
| Oct 7, 2025 | 3.02 | 3.13 | 3.02 | 3.03 | 3.03 | 0.66% | 1,109,141 |
| Oct 6, 2025 | 3.15 | 3.18 | 3.01 | 3.01 | 3.01 | -2.90% | 1,177,212 |
| Oct 5, 2025 | 3.15 | 3.18 | 3.08 | 3.10 | 3.10 | -1.59% | 207,941 |
| Oct 3, 2025 | 3.23 | 3.35 | 3.13 | 3.15 | 3.15 | -1.25% | 1,956,869 |
| Oct 2, 2025 | 2.92 | 3.23 | 2.88 | 3.19 | 3.19 | 11.15% | 2,416,413 |
| Oct 1, 2025 | 2.90 | 2.99 | 2.81 | 2.87 | 2.87 | -2.05% | 1,208,942 |
| Sep 30, 2025 | 2.94 | 2.95 | 2.88 | 2.93 | 2.93 | 1.03% | 1,256,010 |
| Sep 29, 2025 | 2.78 | 2.94 | 2.74 | 2.90 | 2.90 | 5.84% | 1,740,299 |
| Sep 26, 2025 | 2.76 | 2.80 | 2.72 | 2.74 | 2.74 | -2.14% | 1,123,543 |
| Sep 25, 2025 | 2.74 | 2.85 | 2.73 | 2.80 | 2.80 | 1.08% | 1,049,652 |
| Sep 24, 2025 | 2.78 | 2.80 | 2.70 | 2.77 | 2.77 | -1.42% | 1,136,781 |
| Sep 23, 2025 | 2.72 | 2.88 | 2.69 | 2.81 | 2.81 | 4.46% | 2,103,844 |
| Sep 22, 2025 | 2.88 | 2.93 | 2.69 | 2.69 | 2.69 | -5.28% | 1,958,001 |
| Sep 19, 2025 | 2.90 | 2.98 | 2.84 | 2.84 | 2.84 | -1.39% | 10,554,841 |
| Sep 18, 2025 | 2.69 | 3.08 | 2.68 | 2.88 | 2.88 | 9.51% | 2,717,659 |
| Sep 17, 2025 | 2.53 | 2.65 | 2.50 | 2.63 | 2.63 | 3.95% | 1,683,221 |
| Sep 16, 2025 | 2.54 | 2.58 | 2.51 | 2.53 | 2.53 | 4.55% | 884,598 |
| Sep 15, 2025 | 2.39 | 2.45 | 2.36 | 2.42 | 2.42 | 0.83% | 626,926 |
| Sep 12, 2025 | 2.38 | 2.49 | 2.38 | 2.40 | 2.40 | 0.84% | 505,531 |
| Sep 11, 2025 | 2.39 | 2.43 | 2.37 | 2.38 | 2.38 | -2.46% | 717,829 |
| Sep 10, 2025 | 2.45 | 2.46 | 2.36 | 2.44 | 2.44 | - | 680,829 |
| Sep 9, 2025 | 2.46 | 2.50 | 2.40 | 2.44 | 2.44 | -1.21% | 834,751 |
| Sep 8, 2025 | 2.45 | 2.50 | 2.41 | 2.47 | 2.47 | 1.65% | 764,913 |
| Sep 5, 2025 | 2.45 | 2.47 | 2.42 | 2.43 | 2.43 | 0.83% | 496,817 |
| Sep 4, 2025 | 2.53 | 2.58 | 2.40 | 2.41 | 2.41 | -1.63% | 794,329 |
| Sep 3, 2025 | 2.53 | 2.56 | 2.43 | 2.45 | 2.45 | -2.78% | 1,191,360 |
| Sep 2, 2025 | 2.49 | 2.59 | 2.47 | 2.52 | 2.52 | -0.79% | 1,140,555 |
| Sep 1, 2025 | 2.65 | 2.68 | 2.54 | 2.54 | 2.54 | -4.51% | 674,816 |
| Aug 29, 2025 | 2.71 | 2.77 | 2.63 | 2.66 | 2.66 | 0.76% | 1,886,152 |
| Aug 28, 2025 | 2.43 | 2.72 | 2.42 | 2.64 | 2.64 | 9.09% | 3,556,602 |
| Aug 27, 2025 | 2.42 | 2.53 | 2.34 | 2.42 | 2.42 | 0.41% | 2,644,087 |
| Aug 26, 2025 | 2.05 | 2.41 | 2.01 | 2.41 | 2.41 | 16.99% | 3,079,324 |
| Aug 25, 2025 | 1.92 | 2.14 | 1.84 | 2.06 | 2.06 | -5.07% | 4,829,072 |
| Aug 22, 2025 | 2.20 | 2.24 | 2.14 | 2.17 | 2.17 | -1.81% | 1,082,175 |
| Aug 21, 2025 | 2.19 | 2.25 | 2.13 | 2.21 | 2.21 | -0.45% | 1,413,701 |
| Aug 20, 2025 | 2.42 | 2.42 | 2.21 | 2.22 | 2.22 | -7.50% | 1,187,723 |
| Aug 19, 2025 | 2.46 | 2.46 | 2.37 | 2.40 | 2.40 | -2.44% | 1,085,014 |
| Aug 18, 2025 | 2.46 | 2.48 | 2.42 | 2.46 | 2.46 | -0.81% | 536,214 |
| Aug 15, 2025 | 2.42 | 2.50 | 2.36 | 2.48 | 2.48 | 2.90% | 618,883 |
| Aug 14, 2025 | 2.46 | 2.50 | 2.36 | 2.41 | 2.41 | -0.82% | 1,562,639 |
| Aug 13, 2025 | 2.39 | 2.43 | 2.37 | 2.43 | 2.43 | 3.40% | 451,568 |
| Aug 12, 2025 | 2.39 | 2.41 | 2.34 | 2.35 | 2.35 | - | 388,553 |