Skip to main content
logo
NEXTDC Limited (ASX:NXT)
Australia flag Australia · Delayed Price · Currency is AUD
16.50
+2.45 (17.44%)
Aug 29, 2025, 4:21 PM AEST

NEXTDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202516.1517.3916.0116.5016.5017.44%10,237,531
Aug 28, 202514.1014.1413.7514.0514.050.07%1,268,591
Aug 27, 202513.8914.1513.6514.0414.040.36%1,540,859
Aug 26, 202514.4814.5213.9313.9913.99-3.52%2,945,672
Aug 25, 202514.5314.6614.4414.5014.500.97%1,217,340
Aug 22, 202514.4014.4614.2214.3614.360.07%1,190,724
Aug 21, 202514.2414.4014.0014.3514.351.06%2,177,904
Aug 20, 202514.6814.6813.9514.2014.20-2.00%2,365,533
Aug 19, 202514.5314.5814.3314.4914.490.14%2,225,991
Aug 18, 202514.5014.5614.3214.4714.470.49%912,276
Aug 15, 202514.5714.5914.3214.4014.40-1.10%1,044,051
Aug 14, 202514.6514.7814.3114.5614.560.21%1,715,273
Aug 13, 202514.7114.8214.4814.5314.53-0.27%1,180,842
Aug 12, 202514.5914.6214.4314.5714.57-0.14%2,138,484
Aug 11, 202514.5214.6314.4814.5914.590.55%676,753
Aug 8, 202514.6714.6814.5114.5114.51-1.23%1,151,287
Aug 7, 202514.6814.7114.5314.6914.69-0.34%1,379,436
Aug 6, 202514.6514.8814.6514.7414.740.48%1,709,731
Aug 5, 202514.5014.8014.3914.6714.672.80%2,314,239
Aug 4, 202514.1314.2813.9014.2714.27-0.42%1,427,300
Aug 1, 202514.4614.5514.2714.3314.33-1.24%1,535,373
Jul 31, 202514.2514.6214.1914.5114.511.54%1,942,756
Jul 30, 202514.3014.3614.1214.2914.29-0.21%1,266,823
Jul 29, 202514.4014.4014.2014.3214.32-0.76%1,034,258
Jul 28, 202514.4714.6014.4314.4314.430.35%754,799
Jul 25, 202514.2514.4414.1514.3814.380.56%2,758,281
Jul 24, 202514.4014.6214.2914.3014.300.35%1,831,040
Jul 23, 202514.3314.4914.2214.2514.250.21%1,765,849
Jul 22, 202514.2814.3314.1114.2214.22-1,095,163
Jul 21, 202514.2914.3113.9914.2214.22-0.14%925,289
Jul 18, 202514.1514.3214.1014.2414.241.57%1,379,885
Jul 17, 202514.2014.2413.9314.0214.02-0.43%1,408,222
Jul 16, 202513.7514.1613.7414.0814.081.88%1,522,945
Jul 15, 202513.6513.9113.5713.8213.822.07%1,086,472
Jul 14, 202513.5713.6013.3613.5413.54-0.44%1,452,160
Jul 11, 202513.6713.8513.5313.6013.600.07%1,194,429
Jul 10, 202513.8013.9413.5813.5913.59-1.09%969,601
Jul 9, 202513.8213.9113.7013.7413.74-1.15%1,532,191
Jul 8, 202513.8014.0013.6513.9013.900.22%1,625,367
Jul 7, 202514.0514.0913.8113.8713.87-1.21%1,640,590
Jul 4, 202514.2214.2814.0014.0414.04-0.35%1,614,078
Jul 3, 202514.1514.2214.0314.0914.09-0.70%1,716,091
Jul 2, 202514.3714.4213.9714.1914.19-1.05%3,350,072
Jul 1, 202514.5814.6514.3414.3414.34-1.10%1,805,214
Jun 30, 202514.6614.8214.3714.5014.502.18%2,768,484
Jun 27, 202514.5114.6314.1714.1914.19-1.05%2,482,450
Jun 26, 202514.2814.4514.1914.3414.340.63%2,118,257
Jun 25, 202514.5714.7014.2114.2514.25-1.66%2,335,411
Jun 24, 202514.2314.5914.1814.4914.492.99%2,412,271
Jun 23, 202513.9614.1213.8314.0714.07-1,201,469