NEXTDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	13.02	13.15	12.66	12.94	-	2.70%	835,420
Apr 7, 2026	11.70	12.93	11.70	12.60	12.60	11.90%	4,827,564
Apr 2, 2026	11.75	11.81	11.13	11.26	11.26	-3.84%	1,719,847
Apr 1, 2026	11.75	12.01	11.66	11.71	11.71	3.45%	3,501,159
Mar 31, 2026	11.30	11.47	11.13	11.32	11.32	0.35%	3,145,555
Mar 30, 2026	11.23	11.32	10.91	11.28	11.28	-1.40%	2,858,681
Mar 27, 2026	12.26	12.37	11.44	11.44	11.44	-7.89%	3,925,046
Mar 26, 2026	12.60	12.70	12.20	12.42	12.42	-0.96%	1,542,593
Mar 25, 2026	12.38	12.68	12.28	12.54	12.54	2.53%	2,216,757
Mar 24, 2026	12.59	12.75	12.23	12.23	12.23	-1.92%	1,903,759
Mar 23, 2026	12.35	12.64	12.17	12.47	12.47	-3.03%	2,638,137
Mar 20, 2026	13.30	13.38	12.80	12.86	12.86	-3.89%	4,564,227
Mar 19, 2026	13.60	13.75	13.29	13.38	13.38	-2.41%	3,037,127
Mar 18, 2026	13.30	13.74	13.23	13.71	13.71	3.55%	1,351,299
Mar 17, 2026	13.30	13.45	13.04	13.24	13.24	-0.23%	1,834,571
Mar 16, 2026	13.19	13.35	13.00	13.27	13.27	0.61%	1,483,123
Mar 13, 2026	12.69	13.26	12.67	13.19	13.19	3.86%	1,447,190
Mar 12, 2026	12.80	12.87	12.61	12.70	12.70	-2.31%	1,770,721
Mar 11, 2026	13.00	13.05	12.81	13.00	13.00	1.96%	2,690,385
Mar 10, 2026	13.30	13.35	12.60	12.75	12.75	-0.47%	3,646,720
Mar 9, 2026	12.93	13.21	12.71	12.81	12.81	-6.43%	3,130,185
Mar 6, 2026	13.30	13.81	13.24	13.69	13.69	1.86%	1,813,578
Mar 5, 2026	13.26	13.74	13.26	13.44	13.44	3.38%	2,202,020
Mar 4, 2026	13.50	13.50	13.00	13.00	13.00	-3.70%	1,700,352
Mar 3, 2026	13.55	13.73	13.36	13.50	13.50	1.12%	2,205,492
Mar 2, 2026	13.89	14.00	13.29	13.35	13.35	-3.82%	1,996,101
Feb 27, 2026	14.26	14.30	13.60	13.88	13.88	-3.21%	3,763,171
Feb 26, 2026	14.45	14.71	14.03	14.34	14.34	2.43%	4,083,381
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