Nuix Limited (ASX:NXL)
Australia · Delayed Price · Currency is AUD 1.330
-0.100 (-6.99%)
May 18, 2026, 4:10 PM AEST
Nuix Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.53 | 1.56 | 1.46 | 1.49 | 1.49 | -1.66% | 1,155,312 |
| May 6, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -0.66% | 1,159,404 |
| May 5, 2026 | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | 1.67% | 763,919 |
| May 4, 2026 | 1.49 | 1.56 | 1.49 | 1.50 | 1.50 | 0.34% | 1,038,522 |
| May 1, 2026 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | -1.00% | 1,169,743 |
| Apr 30, 2026 | 1.54 | 1.58 | 1.49 | 1.51 | 1.51 | -2.27% | 1,186,565 |
| Apr 29, 2026 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | -0.32% | 682,742 |
| Apr 28, 2026 | 1.50 | 1.58 | 1.49 | 1.55 | 1.55 | 4.04% | 1,859,117 |
| Apr 27, 2026 | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -3.26% | 1,708,302 |
| Apr 24, 2026 | 1.53 | 1.63 | 1.47 | 1.54 | 1.54 | 14.98% | 3,713,706 |
| Apr 23, 2026 | 1.32 | 1.39 | 1.31 | 1.34 | 1.34 | 2.69% | 1,299,144 |
| Apr 22, 2026 | 1.31 | 1.38 | 1.28 | 1.30 | 1.30 | -2.26% | 1,485,129 |
| Apr 21, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 4.72% | 2,550,818 |
| Apr 20, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 0.40% | 1,037,435 |
| Apr 17, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 0.80% | 1,116,313 |
| Apr 16, 2026 | 1.16 | 1.26 | 1.15 | 1.26 | 1.26 | 9.61% | 1,944,982 |
| Apr 15, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 3.62% | 1,619,185 |
| Apr 14, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 2.31% | 1,329,616 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -5.26% | 1,836,710 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 2,129,939 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.18 | 1.18 | 1.18 | -11.28% | 2,915,562 |
| Apr 8, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 9.47% | 1,604,036 |
| Apr 7, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 1.25% | 1,271,226 |
| Apr 2, 2026 | 1.33 | 1.34 | 1.20 | 1.20 | 1.20 | -8.75% | 1,517,307 |
| Apr 1, 2026 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 7.35% | 1,106,467 |
| Mar 31, 2026 | 1.19 | 1.26 | 1.18 | 1.23 | 1.23 | 2.08% | 2,721,128 |
| Mar 30, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -2.83% | 2,325,740 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -2.37% | 2,247,630 |
| Mar 26, 2026 | 1.31 | 1.32 | 1.24 | 1.27 | 1.27 | -2.32% | 1,583,873 |
| Mar 25, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | 2.78% | 2,342,812 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -3.45% | 1,464,252 |
| Mar 23, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -3.33% | 1,618,773 |
| Mar 20, 2026 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -6.57% | 15,885,470 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -5.25% | 2,821,649 |
| Mar 18, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | -1.29% | 1,972,754 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.90% | 1,742,779 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -3.96% | 1,173,525 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -4.93% | 1,878,576 |
| Mar 12, 2026 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -4.17% | 1,944,759 |
| Mar 11, 2026 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -0.28% | 1,021,211 |
| Mar 10, 2026 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | 1.40% | 1,718,862 |
| Mar 9, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | -2.73% | 1,417,330 |
| Mar 6, 2026 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 2,451,662 |