Skip to main content
logo
NEXTDC Limited (ASX:NXT)
Australia flag Australia · Delayed Price · Currency is AUD
15.60
-0.90 (-5.43%)
Nov 5, 2025, 1:39 PM AEST

NEXTDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202516.0816.1815.5115.51--5.94%976,182
Nov 4, 202515.8216.6315.7216.4916.494.24%2,255,980
Nov 3, 202515.8015.8515.6515.8215.820.38%887,143
Oct 31, 202516.0016.1315.7615.7615.76-0.88%1,374,506
Oct 30, 202515.6615.9415.5815.9015.900.06%942,731
Oct 29, 202516.2216.3215.8915.8915.89-1.91%995,291
Oct 28, 202516.1916.2316.0416.2016.20-0.12%1,015,506
Oct 27, 202516.4116.4516.2216.2216.22-1,015,506
Oct 26, 202516.4116.4516.2216.2216.220.06%940,865
Oct 24, 202516.2216.3216.1616.2116.210.12%630,474
Oct 23, 202516.2116.2316.0016.1916.19-0.61%1,047,038
Oct 22, 202516.4016.4116.0416.2916.29-0.85%1,781,929
Oct 21, 202516.4216.6516.3716.4316.430.98%1,074,936
Oct 20, 202516.3616.5716.2716.2716.270.81%1,403,817
Oct 17, 202516.2516.3816.0416.1416.14-0.92%1,740,143
Oct 16, 202516.1016.3915.9516.2916.292.13%1,687,623
Oct 15, 202515.9816.1315.6915.9515.95-0.06%3,050,107
Oct 14, 202515.9216.0115.8415.9615.960.57%1,314,520
Oct 13, 202515.9515.9515.7015.8715.87-2.22%1,483,111
Oct 10, 202516.1416.5016.1016.2316.230.56%1,156,407
Oct 9, 202516.6516.7015.9716.1416.14-2.24%2,927,675
Oct 8, 202516.8516.8616.4216.5116.51-2.08%1,768,564
Oct 7, 202517.2217.2416.8216.8616.86-0.88%2,166,477
Oct 6, 202516.9517.0916.9017.0117.010.24%1,085,166
Oct 5, 202516.9517.0016.9016.9716.970.18%85,929
Oct 3, 202516.8517.0016.6816.9416.940.89%4,606,030
Oct 2, 202517.0117.1016.7416.7916.79-0.59%2,755,865
Oct 1, 202516.8616.9016.5816.8916.89-0.18%2,707,380
Sep 30, 202517.0417.1116.8516.9216.92-0.99%2,079,654
Sep 29, 202517.5517.6017.0317.0917.09-2.29%1,740,453
Sep 26, 202517.2517.5017.2417.4917.490.34%2,208,716
Sep 25, 202517.2117.5617.1617.4317.430.46%1,650,023
Sep 24, 202517.4617.5217.1717.3517.35-0.63%1,512,583
Sep 23, 202517.5717.6317.3817.4617.46-0.29%1,653,515
Sep 22, 202517.7717.8417.5117.5117.51-1.68%1,314,225
Sep 19, 202518.0018.2217.6717.8117.81-1.00%9,777,690
Sep 18, 202517.7518.1117.6617.9917.991.35%5,572,049
Sep 17, 202517.5517.8217.4417.7517.751.20%2,252,161
Sep 16, 202517.2717.5417.1617.5417.541.62%1,520,140
Sep 15, 202517.4017.4217.2317.2617.26-0.35%2,942,940
Sep 12, 202517.3017.5017.2517.3217.32-0.06%980,750
Sep 11, 202517.0917.4516.9517.3317.331.35%2,023,986
Sep 10, 202516.9117.2416.9017.1017.101.54%2,567,531
Sep 9, 202516.7216.9116.6116.8416.841.57%2,906,501
Sep 8, 202516.5216.5816.3016.5816.580.36%1,260,905
Sep 5, 202516.1816.7916.1416.5216.522.80%3,514,854
Sep 4, 202516.4916.5216.0716.0716.07-2.49%3,418,965
Sep 3, 202516.5416.5716.3716.4816.48-0.42%4,864,838
Sep 2, 202516.7216.7516.4616.5516.55-1.08%3,918,562
Sep 1, 202516.4516.8316.1716.7316.731.39%4,059,215