Skip to main content
logo
Nuix Limited (ASX:NXL)
Australia flag Australia · Delayed Price · Currency is AUD
2.740
-0.060 (-2.14%)
Sep 26, 2025, 4:10 PM AEST

Nuix Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.762.802.722.742.74-2.14%846,883
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
Sep 5, 20252.452.472.422.432.430.83%496,817
Sep 4, 20252.532.582.402.412.41-1.63%794,329
Sep 3, 20252.532.562.432.452.45-2.78%1,191,360
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