NEXTDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	13.51	13.62	13.42	13.51	13.51	-0.37%	1,045,041
Dec 11, 2025	13.92	13.92	13.56	13.56	13.56	-0.37%	1,170,308
Dec 10, 2025	13.80	13.85	13.44	13.61	13.61	-1.23%	1,123,769
Dec 9, 2025	14.00	14.09	13.67	13.78	13.78	-2.61%	1,561,401
Dec 8, 2025	14.10	14.23	13.75	14.15	14.15	2.09%	2,615,390
Dec 5, 2025	14.58	14.90	13.86	13.86	13.86	3.12%	3,215,844
Dec 4, 2025	13.74	13.81	13.40	13.44	13.44	-0.96%	1,304,404
Dec 3, 2025	13.61	13.64	13.41	13.57	13.57	0.22%	1,710,396
Dec 2, 2025	13.98	14.09	13.47	13.54	13.54	-1.31%	1,884,754
Dec 1, 2025	13.82	14.38	13.72	13.72	13.72	1.11%	4,267,073
Nov 28, 2025	13.76	13.81	13.56	13.57	13.57	-1.17%	1,436,986
Nov 27, 2025	13.79	14.04	13.72	13.73	13.73	-0.87%	1,103,360
Nov 26, 2025	13.88	13.90	13.74	13.85	13.85	1.61%	1,333,206
Nov 25, 2025	13.75	13.90	13.63	13.63	13.63	0.22%	1,624,659
Nov 24, 2025	13.55	13.74	13.50	13.60	13.60	0.67%	4,801,384
Nov 21, 2025	13.40	13.64	13.29	13.51	13.51	-2.17%	1,624,992
Nov 20, 2025	14.29	14.60	13.81	13.81	13.81	2.22%	4,326,274
Nov 19, 2025	13.50	13.84	13.33	13.51	13.51	-0.30%	1,803,606
Nov 18, 2025	14.07	14.17	13.52	13.55	13.55	-4.98%	1,854,724
Nov 17, 2025	13.87	14.35	13.80	14.26	14.26	3.18%	1,370,603
Nov 14, 2025	14.14	14.15	13.74	13.82	13.82	-4.89%	2,481,332
Nov 13, 2025	15.07	15.10	14.29	14.53	14.53	-4.03%	1,834,689
Nov 12, 2025	15.33	15.45	14.97	15.14	15.14	-2.45%	1,325,270
Nov 11, 2025	15.14	15.61	15.04	15.52	15.52	3.12%	1,484,459
Nov 10, 2025	15.13	15.22	14.96	15.05	15.05	-0.53%	1,200,642
Nov 7, 2025	14.89	15.29	14.84	15.13	15.13	0.07%	1,416,369
Nov 6, 2025	15.70	15.82	15.10	15.12	15.12	-3.63%	1,719,579
Nov 5, 2025	16.08	16.18	15.49	15.69	15.69	-4.85%	2,737,995
Nov 4, 2025	15.82	16.63	15.72	16.49	16.49	4.24%	2,264,111
Nov 3, 2025	15.80	15.85	15.65	15.82	15.82	0.38%	887,143
Oct 31, 2025	16.00	16.13	15.76	15.76	15.76	-0.88%	1,374,506
Oct 30, 2025	15.66	15.94	15.58	15.90	15.90	0.06%	942,731
Oct 29, 2025	16.22	16.32	15.89	15.89	15.89	-1.91%	995,291
Oct 28, 2025	16.19	16.23	16.04	16.20	16.20	-0.12%	1,015,506
Oct 27, 2025	16.41	16.45	16.22	16.22	16.22	0.06%	940,865
Oct 24, 2025	16.22	16.32	16.16	16.21	16.21	0.12%	630,474
Oct 23, 2025	16.21	16.23	16.00	16.19	16.19	-0.61%	1,047,038
Oct 22, 2025	16.40	16.41	16.04	16.29	16.29	-0.85%	1,781,929
Oct 21, 2025	16.42	16.65	16.37	16.43	16.43	0.98%	1,074,936
Oct 20, 2025	16.36	16.57	16.27	16.27	16.27	0.81%	1,403,817
Oct 17, 2025	16.25	16.38	16.04	16.14	16.14	-0.92%	1,740,143
Oct 16, 2025	16.10	16.39	15.95	16.29	16.29	2.13%	1,687,623
Oct 15, 2025	15.98	16.13	15.69	15.95	15.95	-0.06%	3,050,107
Oct 14, 2025	15.92	16.01	15.84	15.96	15.96	0.57%	1,314,520
Oct 13, 2025	15.95	15.95	15.70	15.87	15.87	-2.22%	1,483,111