Nuix Limited (ASX:NXL)
Australia · Delayed Price · Currency is AUD 2.090
+0.050 (2.45%)
Aug 28, 2026, 4:10 PM AEST
Nuix Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -4.68% | 1,094,587 |
| Aug 20, 2026 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 5.28% | 518,873 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -4.70% | 487,692 |
| Aug 18, 2026 | 1.50 | 1.55 | 1.46 | 1.49 | 1.49 | -0.67% | 709,603 |
| Aug 17, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 562,154 |
| Aug 14, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 374,642 |
| Aug 13, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | - | 209,885 |
| Aug 12, 2026 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 2.14% | 471,246 |
| Aug 11, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -2.10% | 801,551 |
| Aug 10, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.25% | 759,417 |
| 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 |