Nuix Limited (ASX:NXL)
Australia · Delayed Price · Currency is AUD 1.430
+0.045 (3.25%)
Aug 10, 2026, 4:11 PM AEST
Nuix Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.36% | 482,177 |
| Aug 6, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.14% | 550,157 |
| Aug 5, 2026 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 4.74% | 1,055,327 |
| Aug 4, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 5.38% | 655,389 |
| Aug 3, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 940,352 |
| Jul 31, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 780,922 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 559,040 |
| Jul 29, 2026 | 1.18 | 1.29 | 1.18 | 1.26 | 1.26 | 6.33% | 1,203,458 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.14 | 1.19 | 1.19 | 0.42% | 560,147 |
| Jul 27, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 1.29% | 388,553 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -4.90% | 621,578 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -2.39% | 916,991 |
| Jul 22, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 408,026 |
| Jul 21, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 3.69% | 588,394 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | 0.41% | 584,995 |
| 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 |