Nuix Limited (ASX:NXL)
Australia · Delayed Price · Currency is AUD 1.915
+0.095 (5.22%)
Feb 26, 2026, 12:18 PM AEST
Nuix Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.83 | 1.96 | 1.83 | 1.92 | - | 5.49% | 822,712 |
| Feb 25, 2026 | 1.74 | 1.85 | 1.70 | 1.82 | 1.82 | 5.20% | 2,930,780 |
| Feb 24, 2026 | 1.58 | 1.76 | 1.57 | 1.73 | 1.73 | 10.54% | 3,703,717 |
| Feb 23, 2026 | 1.60 | 1.73 | 1.51 | 1.57 | 1.57 | 15.07% | 5,422,416 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -4.90% | 1,555,424 |
| Feb 19, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -3.38% | 1,919,849 |
| Feb 18, 2026 | 1.42 | 1.49 | 1.38 | 1.48 | 1.48 | 6.09% | 2,884,190 |
| Feb 17, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 1,104,010 |
| Feb 16, 2026 | 1.38 | 1.44 | 1.38 | 1.39 | 1.39 | 0.36% | 1,715,774 |
| Feb 13, 2026 | 1.41 | 1.43 | 1.35 | 1.38 | 1.38 | -4.83% | 2,946,062 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -7.35% | 2,661,826 |
| Feb 11, 2026 | 1.53 | 1.57 | 1.48 | 1.57 | 1.57 | 2.29% | 1,426,767 |
| Feb 10, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 2,247,327 |
| Feb 9, 2026 | 1.58 | 1.60 | 1.48 | 1.52 | 1.52 | 1.67% | 3,481,062 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.44 | 1.50 | 1.50 | -7.72% | 3,221,106 |
| Feb 5, 2026 | 1.53 | 1.63 | 1.50 | 1.62 | 1.62 | 6.93% | 2,692,146 |
| Feb 4, 2026 | 1.64 | 1.66 | 1.49 | 1.52 | 1.52 | -10.88% | 4,010,485 |
| Feb 3, 2026 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 1.19% | 1,296,550 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.60 | 1.68 | 1.68 | -2.61% | 3,261,712 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.72 | 1.73 | 1.73 | -5.99% | 2,378,929 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.84 | 1.84 | 1.84 | -5.90% | 1,631,286 |
| Jan 28, 2026 | 2.09 | 2.09 | 1.93 | 1.95 | 1.95 | -4.41% | 1,365,937 |
| Jan 27, 2026 | 2.00 | 2.08 | 1.97 | 2.04 | 2.04 | 3.55% | 1,389,655 |
| Jan 23, 2026 | 1.89 | 2.01 | 1.88 | 1.97 | 1.97 | 5.63% | 1,335,046 |
| Jan 22, 2026 | 1.73 | 1.89 | 1.73 | 1.87 | 1.87 | 7.80% | 1,751,877 |
| Jan 21, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -4.68% | 1,307,605 |
| Jan 20, 2026 | 1.80 | 1.83 | 1.76 | 1.82 | 1.82 | 1.40% | 974,993 |
| Jan 19, 2026 | 1.73 | 1.79 | 1.72 | 1.79 | 1.79 | 2.87% | 834,104 |
| Jan 16, 2026 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -1.97% | 754,802 |
| Jan 15, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.93% | 1,035,318 |
| Jan 14, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 1,041,227 |
| Jan 13, 2026 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | -2.96% | 722,199 |
| Jan 12, 2026 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | -0.27% | 713,419 |
| Jan 9, 2026 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -1.33% | 512,117 |
| Jan 8, 2026 | 1.82 | 1.90 | 1.81 | 1.89 | 1.89 | 3.29% | 656,921 |
| Jan 7, 2026 | 1.79 | 1.85 | 1.79 | 1.83 | 1.83 | 2.24% | 1,025,315 |
| Jan 6, 2026 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | 0.28% | 1,108,640 |
| Jan 5, 2026 | 1.84 | 1.87 | 1.76 | 1.78 | 1.78 | -3.00% | 1,042,733 |
| Jan 2, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 2.23% | 835,564 |
| Dec 31, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.37% | 514,375 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -2.67% | 902,139 |
| Dec 29, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.32% | 628,850 |
| Dec 24, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 289,607 |
| Dec 23, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 482,662 |
| Dec 22, 2025 | 1.87 | 1.91 | 1.83 | 1.91 | 1.91 | 3.53% | 590,427 |
| Dec 19, 2025 | 1.83 | 1.89 | 1.82 | 1.84 | 1.84 | 2.22% | 1,566,546 |
| Dec 18, 2025 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -1.10% | 815,360 |
| Dec 17, 2025 | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -1.89% | 1,111,190 |
| Dec 16, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 1.64% | 1,076,981 |
| Dec 15, 2025 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 0.27% | 691,436 |