NEXTDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.46	14.55	14.27	14.33	14.33	-1.24%	1,535,373
Jul 31, 2025	14.25	14.62	14.19	14.51	14.51	1.54%	1,942,756
Jul 30, 2025	14.30	14.36	14.12	14.29	14.29	-0.21%	1,266,823
Jul 29, 2025	14.40	14.40	14.20	14.32	14.32	-0.76%	1,034,258
Jul 28, 2025	14.47	14.60	14.43	14.43	14.43	0.35%	754,799
Jul 25, 2025	14.25	14.44	14.15	14.38	14.38	0.56%	2,758,281
Jul 24, 2025	14.40	14.62	14.29	14.30	14.30	0.35%	1,831,040
Jul 23, 2025	14.33	14.49	14.22	14.25	14.25	0.21%	1,765,849
Jul 22, 2025	14.28	14.33	14.11	14.22	14.22	-	1,095,163
Jul 21, 2025	14.29	14.31	13.99	14.22	14.22	-0.14%	925,289
Jul 18, 2025	14.15	14.32	14.10	14.24	14.24	1.57%	1,379,885
Jul 17, 2025	14.20	14.24	13.93	14.02	14.02	-0.43%	1,408,222
Jul 16, 2025	13.75	14.16	13.74	14.08	14.08	1.88%	1,522,945
Jul 15, 2025	13.65	13.91	13.57	13.82	13.82	2.07%	1,086,472
Jul 14, 2025	13.57	13.60	13.36	13.54	13.54	-0.44%	1,452,160
Jul 11, 2025	13.67	13.85	13.53	13.60	13.60	0.07%	1,194,429
Jul 10, 2025	13.80	13.94	13.58	13.59	13.59	-1.09%	969,601
Jul 9, 2025	13.82	13.91	13.70	13.74	13.74	-1.15%	1,532,191
Jul 8, 2025	13.80	14.00	13.65	13.90	13.90	0.22%	1,625,367
Jul 7, 2025	14.05	14.09	13.81	13.87	13.87	-1.21%	1,640,590
Jul 4, 2025	14.22	14.28	14.00	14.04	14.04	-0.35%	1,614,078
Jul 3, 2025	14.15	14.22	14.03	14.09	14.09	-0.70%	1,716,091
Jul 2, 2025	14.37	14.42	13.97	14.19	14.19	-1.05%	3,350,072
Jul 1, 2025	14.58	14.65	14.34	14.34	14.34	-1.10%	1,805,214
Jun 30, 2025	14.66	14.82	14.37	14.50	14.50	2.18%	2,768,484
Jun 27, 2025	14.51	14.63	14.17	14.19	14.19	-1.05%	2,482,450
Jun 26, 2025	14.28	14.45	14.19	14.34	14.34	0.63%	2,118,257
Jun 25, 2025	14.57	14.70	14.21	14.25	14.25	-1.66%	2,335,411
Jun 24, 2025	14.23	14.59	14.18	14.49	14.49	2.99%	2,412,271
Jun 23, 2025	13.96	14.12	13.83	14.07	14.07	-	1,201,469
Jun 20, 2025	13.98	14.12	13.80	14.07	14.07	0.21%	5,229,293
Jun 19, 2025	14.15	14.15	13.91	14.04	14.04	0.21%	1,687,861
Jun 18, 2025	13.90	14.11	13.75	14.01	14.01	0.21%	1,801,812
Jun 17, 2025	13.95	14.09	13.90	13.98	13.98	0.14%	1,648,774
Jun 16, 2025	13.97	14.03	13.82	13.96	13.96	0.43%	1,841,893
Jun 13, 2025	14.13	14.17	13.77	13.90	13.90	-1.42%	1,934,400
Jun 12, 2025	13.95	14.10	13.74	14.10	14.10	1.22%	2,438,745
Jun 11, 2025	14.08	14.20	13.91	13.93	13.93	0.51%	3,366,019
Jun 10, 2025	13.91	14.26	13.74	13.86	13.86	5.16%	2,472,559
Jun 6, 2025	13.36	13.48	13.14	13.18	13.18	-0.90%	957,839
Jun 5, 2025	13.48	13.55	13.22	13.30	13.30	0.38%	1,242,414
Jun 4, 2025	13.24	13.38	12.96	13.25	13.25	0.99%	1,695,460
Jun 3, 2025	12.90	13.16	12.78	13.12	13.12	2.02%	1,824,809
Jun 2, 2025	13.01	13.03	12.59	12.86	12.86	-1.91%	2,021,568
May 30, 2025	13.11	13.25	13.02	13.11	13.11	-0.23%	1,772,094
May 29, 2025	13.50	13.81	13.14	13.14	13.14	-1.13%	1,967,815
May 28, 2025	13.25	13.34	13.07	13.29	13.29	2.39%	2,052,109
May 27, 2025	13.15	13.15	12.83	12.98	12.98	-0.61%	1,554,881
May 26, 2025	13.22	13.32	13.06	13.06	13.06	-0.38%	1,165,907
May 23, 2025	13.15	13.28	13.11	13.11	13.11	1.08%	1,232,635