NEXTDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.50	14.80	14.40	14.76	-	0.61%	2,162,124
Apr 27, 2026	14.88	15.09	14.61	14.67	14.67	-1.87%	1,866,696
Apr 24, 2026	14.61	15.07	14.59	14.95	14.95	1.36%	5,491,190
Apr 23, 2026	14.30	14.79	14.07	14.75	14.75	3.15%	5,299,629
Apr 22, 2026	14.92	15.47	13.74	14.30	14.30	1.27%	10,476,130
Apr 17, 2026	14.01	14.18	13.95	14.12	13.90	1.58%	1,514,934
Apr 16, 2026	13.82	14.07	13.72	13.90	13.68	3.81%	1,900,842
Apr 15, 2026	13.19	13.42	13.17	13.39	13.18	2.21%	1,726,033
Apr 14, 2026	13.13	13.28	12.91	13.10	12.89	4.30%	1,595,808
Apr 13, 2026	12.59	12.72	12.41	12.56	12.36	-2.03%	1,239,194
Apr 10, 2026	12.72	12.91	12.53	12.82	12.62	-0.62%	1,693,297
Apr 9, 2026	13.09	13.19	12.73	12.90	12.70	-2.27%	1,691,842
Apr 8, 2026	13.02	13.42	12.66	13.20	12.99	4.76%	3,350,365
Apr 7, 2026	11.70	12.93	11.70	12.60	12.40	11.90%	4,827,564
Apr 2, 2026	11.75	11.81	11.13	11.26	11.08	-3.84%	1,728,292
Apr 1, 2026	11.75	12.01	11.66	11.71	11.53	3.45%	3,511,221
Mar 31, 2026	11.30	11.47	11.13	11.32	11.14	0.35%	3,145,555
Mar 30, 2026	11.23	11.32	10.91	11.28	11.10	-1.40%	2,858,681
Mar 27, 2026	12.26	12.37	11.44	11.44	11.26	-7.89%	3,925,046
Mar 26, 2026	12.60	12.70	12.20	12.42	12.22	-0.96%	1,549,616
Mar 25, 2026	12.38	12.68	12.28	12.54	12.34	2.53%	2,222,013
Mar 24, 2026	12.59	12.75	12.23	12.23	12.04	-1.92%	1,903,759
Mar 23, 2026	12.35	12.64	12.17	12.47	12.27	-3.03%	2,638,137
Mar 20, 2026	13.30	13.38	12.80	12.86	12.66	-3.89%	4,564,227
Mar 19, 2026	13.60	13.75	13.29	13.38	13.17	-2.41%	3,037,127
Mar 18, 2026	13.30	13.74	13.23	13.71	13.49	3.55%	1,351,299
Mar 17, 2026	13.30	13.45	13.04	13.24	13.03	-0.23%	1,834,571
Mar 16, 2026	13.19	13.35	13.00	13.27	13.06	0.61%	1,483,123
Mar 13, 2026	12.69	13.26	12.67	13.19	12.98	3.86%	1,447,190
Mar 12, 2026	12.80	12.87	12.61	12.70	12.50	-2.31%	2,023,371
Mar 11, 2026	13.00	13.05	12.81	13.00	12.80	1.96%	2,690,385
Mar 10, 2026	13.30	13.35	12.60	12.75	12.55	-0.47%	3,646,720
Mar 9, 2026	12.93	13.21	12.71	12.81	12.61	-6.43%	3,130,185
Mar 6, 2026	13.30	13.81	13.24	13.69	13.47	1.86%	1,813,578
Mar 5, 2026	13.26	13.74	13.26	13.44	13.23	3.38%	2,202,020
Mar 4, 2026	13.50	13.50	13.00	13.00	12.80	-3.70%	1,700,352
Mar 3, 2026	13.55	13.73	13.36	13.50	13.29	1.12%	2,229,172
Mar 2, 2026	13.89	14.00	13.29	13.35	13.14	-3.82%	1,996,101
Feb 27, 2026	14.26	14.30	13.60	13.88	13.66	-3.21%	3,791,939
Feb 26, 2026	14.45	14.71	14.03	14.34	14.11	2.43%	4,083,381
Feb 25, 2026	13.47	14.24	13.37	14.00	13.78	5.42%	2,455,084
Feb 24, 2026	13.37	13.46	13.13	13.28	13.07	-0.52%	2,208,866
Feb 23, 2026	13.96	13.96	13.15	13.35	13.14	-4.09%	2,436,926
Feb 20, 2026	13.76	13.98	13.53	13.92	13.70	-0.64%	3,026,599
Feb 19, 2026	14.10	14.18	13.60	14.01	13.79	0.65%	2,871,312
Feb 18, 2026	13.90	14.20	13.87	13.92	13.70	0.14%	1,234,628
Feb 17, 2026	13.80	13.94	13.67	13.90	13.68	-0.43%	1,024,478
Feb 16, 2026	14.00	14.05	13.62	13.96	13.74	-0.43%	1,697,803
Feb 13, 2026	13.63	14.64	13.59	14.02	13.80	3.70%	4,308,669
Feb 12, 2026	13.58	13.84	13.47	13.52	13.31	-2.73%	1,700,383