Nuix Limited (ASX:NXL)
Australia · Delayed Price · Currency is AUD 1.815
+0.015 (0.83%)
Dec 4, 2025, 3:59 PM AEST
Nuix Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.85 | 1.89 | 1.79 | 1.82 | - | 1.11% | 488,104 |
| Dec 3, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 945,306 |
| Dec 2, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -3.21% | 580,061 |
| Dec 1, 2025 | 1.95 | 1.98 | 1.86 | 1.87 | 1.87 | -4.83% | 670,017 |
| Nov 28, 2025 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | 0.77% | 613,372 |
| Nov 27, 2025 | 1.90 | 1.96 | 1.89 | 1.95 | 1.95 | 2.36% | 590,279 |
| Nov 26, 2025 | 1.86 | 1.93 | 1.83 | 1.91 | 1.91 | 3.53% | 714,219 |
| Nov 25, 2025 | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | 1.10% | 1,324,519 |
| Nov 24, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | 3.41% | 1,039,309 |
| Nov 21, 2025 | 1.80 | 1.84 | 1.72 | 1.76 | 1.76 | -3.56% | 1,371,875 |
| Nov 20, 2025 | 1.94 | 1.97 | 1.82 | 1.83 | 1.83 | -4.20% | 2,340,496 |
| Nov 19, 2025 | 1.87 | 2.09 | 1.86 | 1.91 | 1.91 | 2.42% | 2,940,904 |
| Nov 18, 2025 | 1.92 | 1.96 | 1.84 | 1.86 | 1.86 | -4.62% | 1,932,981 |
| Nov 17, 2025 | 1.94 | 1.96 | 1.89 | 1.95 | 1.95 | 0.78% | 754,310 |
| Nov 14, 2025 | 1.98 | 1.99 | 1.91 | 1.94 | 1.94 | -2.03% | 752,579 |
| Nov 13, 2025 | 2.04 | 2.05 | 1.94 | 1.98 | 1.98 | -3.19% | 1,556,335 |
| Nov 12, 2025 | 2.08 | 2.10 | 2.01 | 2.04 | 2.04 | -1.92% | 768,130 |
| Nov 11, 2025 | 2.15 | 2.16 | 2.08 | 2.08 | 2.08 | -1.89% | 833,904 |
| Nov 10, 2025 | 2.10 | 2.15 | 2.08 | 2.12 | 2.12 | 0.95% | 744,707 |
| Nov 7, 2025 | 2.10 | 2.15 | 2.07 | 2.10 | 2.10 | -1.41% | 1,040,681 |
| Nov 6, 2025 | 2.21 | 2.21 | 2.11 | 2.13 | 2.13 | -3.62% | 1,396,398 |
| Nov 5, 2025 | 2.30 | 2.30 | 2.19 | 2.21 | 2.21 | -4.33% | 590,218 |
| Nov 4, 2025 | 2.35 | 2.36 | 2.27 | 2.31 | 2.31 | -2.12% | 858,253 |
| Nov 3, 2025 | 2.45 | 2.50 | 2.34 | 2.36 | 2.36 | -3.67% | 670,066 |
| Oct 31, 2025 | 2.50 | 2.51 | 2.44 | 2.45 | 2.45 | -1.21% | 1,105,092 |
| Oct 30, 2025 | 2.54 | 2.55 | 2.46 | 2.48 | 2.48 | -1.59% | 973,751 |
| Oct 29, 2025 | 2.47 | 2.56 | 2.41 | 2.52 | 2.52 | 3.28% | 1,382,847 |
| Oct 28, 2025 | 2.45 | 2.53 | 2.42 | 2.44 | 2.44 | 0.41% | 2,093,439 |
| Oct 27, 2025 | 2.50 | 2.69 | 2.36 | 2.43 | 2.43 | -16.78% | 7,303,593 |
| Oct 24, 2025 | 2.93 | 2.99 | 2.91 | 2.92 | 2.92 | - | 481,129 |
| Oct 23, 2025 | 3.06 | 3.06 | 2.91 | 2.92 | 2.92 | -4.89% | 888,413 |
| Oct 22, 2025 | 2.96 | 3.13 | 2.94 | 3.07 | 3.07 | 3.72% | 1,103,398 |
| Oct 21, 2025 | 2.88 | 3.00 | 2.85 | 2.96 | 2.96 | 4.59% | 869,034 |
| Oct 20, 2025 | 2.82 | 2.90 | 2.82 | 2.83 | 2.83 | 0.35% | 730,853 |
| 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 | -4.44% | 1,177,212 |
| 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 |