Skip to main content
logo
NEXTDC Limited (ASX:NXT)
Australia flag Australia · Delayed Price · Currency is AUD
17.38
-0.08 (-0.46%)
Sep 24, 2025, 3:42 PM AEST

NEXTDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202517.4617.5317.2317.34--0.69%116,578
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
Aug 29, 202516.1517.3916.0116.5016.5017.44%12,000,822
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