Nuix Limited (ASX:NXL)
Australia · Delayed Price · Currency is AUD 1.215
-0.080 (-6.18%)
Jul 17, 2026, 4:10 PM AEST
Nuix Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -6.18% | 2,157,265 |
| Jul 16, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 1.97% | 417,293 |
| Jul 15, 2026 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.39% | 607,770 |
| Jul 14, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 3.66% | 645,514 |
| Jul 13, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 467,380 |
| Jul 10, 2026 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 4.45% | 493,032 |
| Jul 9, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | -0.40% | 456,611 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.21 | 1.24 | 1.24 | -3.13% | 401,409 |
| Jul 7, 2026 | 1.26 | 1.36 | 1.24 | 1.28 | 1.28 | 2.40% | 1,212,082 |
| Jul 6, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 5.49% | 791,829 |
| Jul 3, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.42% | 346,012 |
| Jul 2, 2026 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 1.72% | 433,045 |
| Jul 1, 2026 | 1.22 | 1.27 | 1.16 | 1.16 | 1.16 | -4.53% | 1,330,827 |
| Jun 30, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 877,517 |
| Jun 29, 2026 | 1.13 | 1.25 | 1.13 | 1.21 | 1.21 | 7.11% | 1,247,706 |
| Jun 26, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.60% | 4,526,745 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -2.53% | 653,733 |
| Jun 24, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 1.72% | 856,712 |
| Jun 23, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -4.12% | 771,376 |
| Jun 22, 2026 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -3.95% | 5,136,273 |
| Jun 19, 2026 | 1.33 | 1.33 | 1.18 | 1.27 | 1.27 | -4.53% | 3,590,249 |
| Jun 18, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -5.69% | 802,042 |
| Jun 17, 2026 | 1.35 | 1.41 | 1.32 | 1.41 | 1.41 | 4.07% | 517,259 |
| Jun 16, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -2.53% | 2,312,280 |
| Jun 15, 2026 | 1.39 | 1.45 | 1.36 | 1.39 | 1.39 | - | 1,042,822 |
| Jun 12, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 2.59% | 1,046,133 |
| Jun 11, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -3.23% | 829,952 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -4.12% | 1,333,187 |
| Jun 9, 2026 | 1.45 | 1.47 | 1.39 | 1.46 | 1.46 | -1.69% | 975,144 |
| Jun 5, 2026 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | - | 350,932 |
| Jun 4, 2026 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -2.63% | 747,949 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | -1.30% | 721,271 |
| Jun 2, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 1.99% | 1,014,747 |
| Jun 1, 2026 | 1.37 | 1.54 | 1.37 | 1.51 | 1.51 | 9.03% | 1,566,267 |
| May 29, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 883,044 |
| May 28, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 1.12% | 660,939 |
| May 27, 2026 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 5.10% | 989,149 |
| May 26, 2026 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 798,953 |
| May 25, 2026 | 1.32 | 1.33 | 1.21 | 1.26 | 1.26 | -4.56% | 1,889,648 |
| May 22, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 674,574 |
| May 21, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 2.32% | 291,360 |
| May 20, 2026 | 1.32 | 1.37 | 1.29 | 1.30 | 1.30 | -2.63% | 730,993 |
| May 19, 2026 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | - | 1,336,892 |
| May 18, 2026 | 1.43 | 1.44 | 1.33 | 1.33 | 1.33 | -6.99% | 993,171 |
| May 15, 2026 | 1.35 | 1.45 | 1.35 | 1.43 | 1.43 | 5.54% | 2,065,590 |
| May 14, 2026 | 1.40 | 1.41 | 1.30 | 1.36 | 1.36 | -2.52% | 1,264,327 |
| May 13, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | -0.36% | 677,490 |
| May 12, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -6.38% | 808,528 |
| May 11, 2026 | 1.47 | 1.50 | 1.41 | 1.49 | 1.49 | 1.02% | 837,901 |
| May 8, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 629,688 |