Nuix Limited (ASX:NXL)
Australia · Delayed Price · Currency is AUD 1.785
-0.090 (-4.80%)
Oct 30, 2026, 4:10 PM AEDT
Nuix Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.87 | 1.89 | 1.78 | 1.79 | 1.79 | -4.80% | 689,672 |
| Oct 29, 2026 | 1.90 | 1.94 | 1.84 | 1.88 | 1.88 | -2.34% | 514,726 |
| Oct 28, 2026 | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | 4.35% | 730,662 |
| Oct 27, 2026 | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | -1.60% | 465,553 |
| Oct 26, 2026 | 1.84 | 1.93 | 1.80 | 1.87 | 1.87 | 1.36% | 563,203 |
| Oct 23, 2026 | 1.86 | 1.88 | 1.77 | 1.85 | 1.85 | -2.38% | 608,921 |
| Oct 22, 2026 | 1.79 | 1.89 | 1.77 | 1.89 | 1.89 | 6.48% | 1,693,344 |
| Oct 21, 2026 | 1.78 | 1.80 | 1.73 | 1.78 | 1.78 | - | 503,187 |
| Oct 20, 2026 | 1.78 | 1.84 | 1.76 | 1.78 | 1.78 | - | 393,266 |
| Oct 19, 2026 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | 0.57% | 708,423 |
| Oct 16, 2026 | 1.72 | 1.85 | 1.72 | 1.77 | 1.77 | 3.82% | 781,043 |
| Oct 15, 2026 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | 0.29% | 714,074 |
| Oct 14, 2026 | 1.62 | 1.70 | 1.60 | 1.70 | 1.70 | 4.63% | 16,333,617 |
| Oct 13, 2026 | 1.71 | 1.71 | 1.60 | 1.62 | 1.62 | -4.99% | 2,247,635 |
| Oct 12, 2026 | 1.71 | 1.81 | 1.69 | 1.71 | 1.71 | 0.29% | 922,064 |
| Oct 9, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -0.87% | 1,100,751 |
| Oct 8, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -2.83% | 837,534 |
| Oct 7, 2026 | 1.78 | 1.81 | 1.75 | 1.77 | 1.77 | 0.28% | 1,019,403 |
| Oct 6, 2026 | 1.90 | 1.92 | 1.75 | 1.76 | 1.76 | -7.37% | 1,091,040 |
| Oct 5, 2026 | 1.93 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 505,560 |
| Oct 2, 2026 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 7.22% | 709,525 |
| Oct 1, 2026 | 1.82 | 1.83 | 1.76 | 1.80 | 1.80 | -1.37% | 910,159 |
| Sep 30, 2026 | 1.86 | 1.89 | 1.83 | 1.83 | 1.83 | -1.88% | 552,148 |
| Sep 29, 2026 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 1.36% | 695,332 |
| Sep 28, 2026 | 1.87 | 1.89 | 1.79 | 1.84 | 1.84 | -2.39% | 704,918 |
| Sep 25, 2026 | 1.87 | 1.88 | 1.82 | 1.88 | 1.88 | 0.53% | 716,001 |
| Sep 24, 2026 | 1.79 | 1.93 | 1.79 | 1.87 | 1.87 | 1.91% | 841,347 |
| Sep 23, 2026 | 1.86 | 1.90 | 1.79 | 1.84 | 1.84 | -2.13% | 975,722 |
| Sep 22, 2026 | 1.80 | 1.91 | 1.80 | 1.88 | 1.88 | 5.04% | 566,691 |
| Sep 21, 2026 | 1.76 | 1.82 | 1.74 | 1.79 | 1.79 | 0.28% | 642,309 |
| Sep 18, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | 0.28% | 969,207 |
| Sep 17, 2026 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | -1.39% | 505,959 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -2.70% | 893,298 |
| Sep 15, 2026 | 1.79 | 1.88 | 1.78 | 1.85 | 1.85 | 3.93% | 982,251 |
| Sep 14, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | -2.20% | 864,232 |
| Sep 11, 2026 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | -0.82% | 1,075,845 |
| Sep 10, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | - | 1,062,312 |
| Sep 9, 2026 | 1.80 | 1.87 | 1.79 | 1.84 | 1.84 | -1.08% | 1,033,122 |
| Sep 8, 2026 | 1.95 | 1.96 | 1.84 | 1.86 | 1.86 | -3.89% | 969,266 |
| Sep 7, 2026 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | -3.50% | 920,700 |
| Sep 4, 2026 | 1.91 | 2.02 | 1.90 | 2.00 | 2.00 | 5.26% | 1,104,549 |
| Sep 3, 2026 | 1.92 | 1.98 | 1.88 | 1.90 | 1.90 | -1.04% | 1,247,312 |
| Sep 2, 2026 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | -3.52% | 973,900 |
| Sep 1, 2026 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | -0.25% | 871,958 |
| Aug 31, 2026 | 2.10 | 2.13 | 1.98 | 2.00 | 2.00 | -4.55% | 1,099,442 |
| Aug 28, 2026 | 2.07 | 2.14 | 2.03 | 2.09 | 2.09 | 2.45% | 1,859,871 |
| Aug 27, 2026 | 2.10 | 2.10 | 1.98 | 2.04 | 2.04 | -4.23% | 6,589,087 |
| Aug 26, 2026 | 2.17 | 2.23 | 2.03 | 2.13 | 2.13 | -0.93% | 2,022,054 |
| Aug 25, 2026 | 1.97 | 2.27 | 1.93 | 2.15 | 2.15 | 12.27% | 4,512,540 |
| Aug 24, 2026 | 1.68 | 1.95 | 1.64 | 1.92 | 1.92 | 34.39% | 6,814,076 |