NEXTDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	14.47	14.63	14.31	14.44	-	0.28%	551,550
Aug 10, 2026	14.40	14.62	14.23	14.40	14.40	0.77%	1,629,231
Aug 7, 2026	14.20	14.36	14.07	14.29	14.29	-0.21%	1,326,970
Aug 6, 2026	14.12	14.37	13.94	14.32	14.32	0.77%	2,019,078
Aug 5, 2026	14.17	14.33	14.12	14.21	14.21	1.21%	1,425,855
Aug 4, 2026	13.67	14.04	13.55	14.04	14.04	4.15%	2,134,968
Aug 3, 2026	13.20	13.50	13.04	13.48	13.48	0.90%	1,457,845
Jul 31, 2026	13.33	13.70	13.32	13.36	13.36	4.46%	5,581,712
Jul 30, 2026	12.62	12.95	12.40	12.79	12.79	-2.07%	2,307,033
Jul 29, 2026	13.30	13.43	13.01	13.06	13.06	-1.28%	2,526,508
Jul 28, 2026	13.70	13.75	13.10	13.23	13.23	-3.43%	2,053,457
Jul 27, 2026	13.68	13.99	13.56	13.70	13.70	2.09%	2,317,131
Jul 24, 2026	13.84	13.88	13.33	13.42	13.42	-3.59%	2,417,562
Jul 23, 2026	13.90	14.09	13.82	13.92	13.92	-0.43%	1,785,840
Jul 22, 2026	13.80	14.18	13.78	13.98	13.98	-0.57%	2,648,366
Jul 21, 2026	13.23	14.13	13.16	14.06	14.06	7.74%	3,518,249
Jul 20, 2026	13.25	13.35	12.97	13.05	13.05	-0.53%	1,269,197
Jul 17, 2026	13.21	13.31	12.93	13.12	13.12	-2.45%	2,662,701
Jul 16, 2026	13.67	13.98	13.45	13.45	13.45	-2.61%	1,359,663
Jul 15, 2026	13.32	14.00	13.31	13.81	13.81	5.66%	1,742,228
Jul 14, 2026	13.25	13.31	12.84	13.07	13.07	-3.19%	1,768,349
Jul 13, 2026	13.80	13.82	13.36	13.50	13.50	-3.16%	1,483,128
Jul 10, 2026	14.02	14.17	13.73	13.94	13.94	0.80%	1,410,990
Jul 9, 2026	13.75	13.99	13.52	13.83	13.83	1.24%	1,531,945
Jul 8, 2026	13.55	13.82	13.45	13.66	13.66	-1.01%	1,920,737
Jul 7, 2026	13.35	13.86	13.31	13.80	13.80	3.60%	3,241,479
Jul 6, 2026	13.54	13.78	13.32	13.32	13.32	-0.67%	3,109,251
Jul 3, 2026	13.61	13.62	13.04	13.41	13.41	-2.69%	2,553,287
Jul 2, 2026	14.68	14.78	13.76	13.78	13.78	-5.87%	3,548,433
Jul 1, 2026	14.62	14.83	14.47	14.64	14.64	0.41%	1,663,744
Jun 30, 2026	14.62	14.76	14.32	14.58	14.58	-	2,184,138
Jun 29, 2026	14.33	14.58	14.14	14.58	14.58	3.70%	1,701,981
Jun 26, 2026	14.63	14.69	13.83	14.06	14.06	-4.48%	4,113,445
Jun 25, 2026	15.00	15.13	14.69	14.72	14.72	-1.21%	1,649,931
Jun 24, 2026	14.53	15.17	14.49	14.90	14.90	2.55%	3,913,740
Jun 23, 2026	15.00	15.15	14.42	14.53	14.53	-1.69%	2,759,934
Jun 22, 2026	15.20	15.20	14.73	14.78	14.78	-2.64%	1,447,731
Jun 19, 2026	15.04	15.45	14.98	15.18	15.18	1.61%	11,424,310
Jun 18, 2026	14.99	15.17	14.75	14.94	14.94	-0.33%	1,819,997
Jun 17, 2026	14.77	15.04	14.65	14.99	14.99	0.81%	1,364,508
Jun 16, 2026	14.81	14.92	14.49	14.87	14.87	0.41%	2,050,974
Jun 15, 2026	14.90	15.20	14.62	14.81	14.81	1.72%	2,453,402
Jun 12, 2026	14.83	14.99	14.53	14.56	14.56	0.41%	2,137,646
Jun 11, 2026	14.90	14.98	14.34	14.50	14.50	-4.23%	3,008,330
Jun 10, 2026	15.30	15.53	15.06	15.14	15.14	-4.12%	2,464,739
Jun 9, 2026	15.75	15.83	14.81	15.79	15.79	-0.44%	2,627,873
Jun 5, 2026	16.40	16.53	15.77	15.86	15.86	-3.12%	2,331,499
Jun 4, 2026	16.15	16.42	16.10	16.37	16.37	-	2,327,964
Jun 3, 2026	15.85	16.78	15.72	16.37	16.37	4.07%	4,336,907
Jun 2, 2026	15.63	15.75	15.34	15.73	15.73	1.35%	3,696,766