NEXTDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.45	14.71	14.03	14.29	-	2.04%	1,309,254
Feb 25, 2026	13.47	14.24	13.37	14.00	14.00	5.42%	2,455,084
Feb 24, 2026	13.37	13.46	13.13	13.28	13.28	-0.52%	2,208,866
Feb 23, 2026	13.96	13.96	13.15	13.35	13.35	-4.09%	2,436,926
Feb 20, 2026	13.76	13.98	13.53	13.92	13.92	-0.64%	3,026,599
Feb 19, 2026	14.10	14.18	13.60	14.01	14.01	0.65%	2,871,312
Feb 18, 2026	13.90	14.20	13.87	13.92	13.92	0.14%	1,234,628
Feb 17, 2026	13.80	13.94	13.67	13.90	13.90	-0.43%	1,024,478
Feb 16, 2026	14.00	14.05	13.62	13.96	13.96	-0.43%	1,697,803
Feb 13, 2026	13.63	14.64	13.59	14.02	14.02	3.70%	4,308,669
Feb 12, 2026	13.58	13.84	13.47	13.52	13.52	-2.73%	1,700,383
Feb 11, 2026	13.66	13.98	13.43	13.90	13.90	0.87%	2,311,283
Feb 10, 2026	13.52	13.83	13.42	13.78	13.78	3.38%	1,777,571
Feb 9, 2026	13.05	13.62	13.05	13.33	13.33	4.88%	1,851,498
Feb 6, 2026	13.00	13.00	12.34	12.71	12.71	-3.86%	2,434,216
Feb 5, 2026	12.91	13.22	12.90	13.22	13.22	2.88%	1,913,530
Feb 4, 2026	12.82	13.16	12.79	12.85	12.85	-3.09%	1,940,724
Feb 3, 2026	13.11	13.50	13.02	13.26	13.26	1.92%	1,343,607
Feb 2, 2026	13.33	13.35	12.75	13.01	13.01	-2.33%	3,348,281
Jan 30, 2026	13.24	13.50	13.17	13.32	13.32	0.91%	2,679,438
Jan 29, 2026	13.30	13.42	13.12	13.20	13.20	-1.05%	1,096,900
Jan 28, 2026	13.78	13.83	13.19	13.34	13.34	-2.70%	1,821,987
Jan 27, 2026	13.36	13.76	13.32	13.71	13.71	2.93%	2,084,350
Jan 23, 2026	13.03	13.53	13.03	13.32	13.32	2.70%	2,463,164
Jan 22, 2026	13.00	13.05	12.76	12.97	12.97	0.23%	1,609,200
Jan 21, 2026	13.08	13.09	12.86	12.94	12.94	-1.82%	3,635,567
Jan 20, 2026	13.00	13.27	12.94	13.18	13.18	0.23%	4,098,538
Jan 19, 2026	13.02	13.42	13.00	13.15	13.15	1.15%	1,544,654
Jan 16, 2026	12.60	13.04	12.60	13.00	13.00	3.50%	3,052,754
Jan 15, 2026	12.53	12.68	12.45	12.56	12.56	-0.16%	1,495,359
Jan 14, 2026	12.54	12.67	12.45	12.58	12.58	0.80%	1,377,190
Jan 13, 2026	12.79	12.94	12.48	12.48	12.48	-2.35%	1,477,713
Jan 12, 2026	12.78	12.88	12.67	12.78	12.78	1.91%	1,020,355
Jan 9, 2026	12.83	12.96	12.54	12.54	12.54	-2.03%	1,674,856
Jan 8, 2026	12.56	12.85	12.55	12.80	12.80	0.87%	1,659,476
Jan 7, 2026	12.55	12.91	12.55	12.69	12.69	1.20%	1,337,219
Jan 6, 2026	12.30	12.75	12.18	12.54	12.54	1.95%	1,792,024
Jan 5, 2026	12.54	12.55	12.21	12.30	12.30	-1.91%	1,228,704
Jan 2, 2026	12.57	12.64	12.36	12.54	12.54	0.08%	673,287
Dec 31, 2025	12.45	12.58	12.30	12.53	12.53	0.40%	1,403,143
Dec 30, 2025	12.74	12.81	12.36	12.48	12.48	-1.73%	1,547,801
Dec 29, 2025	13.06	13.10	12.61	12.70	12.70	-2.08%	1,204,080
Dec 24, 2025	12.90	13.06	12.80	12.97	12.97	0.70%	1,106,301
Dec 23, 2025	12.90	13.16	12.82	12.88	12.88	1.18%	2,679,020
Dec 22, 2025	12.64	13.05	12.36	12.73	12.73	6.62%	3,471,882
Dec 19, 2025	12.29	12.34	11.93	11.94	11.94	-1.65%	5,256,954
Dec 18, 2025	12.38	12.42	12.06	12.14	12.14	-4.41%	3,935,326
Dec 17, 2025	12.72	12.94	12.62	12.70	12.70	-2.01%	2,481,800
Dec 16, 2025	13.18	13.40	12.93	12.96	12.96	-3.07%	2,379,584
Dec 15, 2025	13.38	13.40	13.09	13.37	13.37	-1.04%	1,696,531