Skip to main content
logo
Nuix Limited (ASX:NXL)
Australia flag Australia · Delayed Price · Currency is AUD
2.410
-0.040 (-1.63%)
Sep 4, 2025, 4:10 PM AEST

Nuix Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252.532.562.432.452.45-2.78%1,186,995
Sep 2, 20252.492.592.472.522.52-0.79%1,140,555
Sep 1, 20252.652.682.542.542.54-4.51%674,816
Aug 29, 20252.712.772.632.662.660.76%1,886,152
Aug 28, 20252.432.722.422.642.649.09%3,556,602
Aug 27, 20252.422.532.342.422.420.41%2,644,087
Aug 26, 20252.052.412.012.412.4116.99%3,079,324
Aug 25, 20251.922.141.842.062.06-5.07%4,829,072
Aug 22, 20252.202.242.142.172.17-1.81%1,082,175
Aug 21, 20252.192.252.132.212.21-0.45%1,413,701
Aug 20, 20252.422.422.212.222.22-7.50%1,187,723
Aug 19, 20252.462.462.372.402.40-2.44%1,085,014
Aug 18, 20252.462.482.422.462.46-0.81%536,214
Aug 15, 20252.422.502.362.482.482.90%618,883
Aug 14, 20252.462.502.362.412.41-0.82%1,562,639
Aug 13, 20252.392.432.372.432.433.40%451,568
Aug 12, 20252.392.412.342.352.35-388,553
Aug 11, 20252.372.372.322.352.350.86%521,179
Aug 8, 20252.412.412.332.332.33-3.32%714,749
Aug 7, 20252.332.422.312.412.412.55%614,180
Aug 6, 20252.382.402.342.352.35-1.67%711,296
Aug 5, 20252.352.402.302.392.392.58%905,621
Aug 4, 20252.302.342.292.332.33-0.85%840,789
Aug 1, 20252.272.402.262.352.35-0.84%678,350
Jul 31, 20252.302.372.292.372.371.28%844,124
Jul 30, 20252.342.362.262.342.34-0.85%1,206,882
Jul 29, 20252.412.412.302.362.36-2.48%817,355
Jul 28, 20252.542.542.402.422.42-2.81%435,820
Jul 25, 20252.502.532.482.492.49-601,284
Jul 24, 20252.452.512.442.492.492.47%554,195
Jul 23, 20252.412.442.342.432.431.25%947,105
Jul 22, 20252.432.512.402.402.40-0.83%762,974
Jul 21, 20252.522.542.402.422.42-3.97%961,837
Jul 18, 20252.422.542.422.522.525.88%1,074,445
Jul 17, 20252.292.402.292.382.384.85%1,791,750
Jul 16, 20252.112.302.092.272.277.58%1,269,353
Jul 15, 20252.132.142.052.112.11-937,759
Jul 14, 20252.052.132.022.112.112.43%822,924
Jul 11, 20252.132.132.062.062.06-1.44%666,458
Jul 10, 20252.072.102.052.092.091.95%771,278
Jul 9, 20252.042.072.002.052.050.49%806,496
Jul 8, 20252.132.132.032.042.04-4.67%620,106
Jul 7, 20252.162.182.082.142.14-1.38%1,332,565
Jul 4, 20252.192.232.152.172.17-678,050
Jul 3, 20252.172.202.122.172.17-931,493
Jul 2, 20252.232.232.142.172.17-0.46%477,131
Jul 1, 20252.252.252.142.182.18-0.46%432,460
Jun 30, 20252.152.222.132.192.190.92%592,481
Jun 27, 20252.172.202.132.172.170.46%594,939
Jun 26, 20252.152.182.132.162.160.47%508,881