NEXTDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.60	14.68	14.33	14.58	14.58	-1.95%	1,894,071
May 15, 2026	15.00	15.15	14.79	14.87	14.87	0.47%	1,621,231
May 14, 2026	14.60	14.92	14.46	14.80	14.80	0.95%	2,674,774
May 13, 2026	14.40	14.73	14.31	14.66	14.66	1.10%	1,574,577
May 12, 2026	14.96	14.96	14.43	14.50	14.50	-2.29%	2,607,161
May 11, 2026	14.60	14.97	14.44	14.84	14.84	0.34%	1,477,554
May 8, 2026	14.76	15.10	14.66	14.79	14.79	-0.54%	2,547,943
May 7, 2026	14.31	14.95	14.20	14.87	14.87	3.91%	3,883,301
May 6, 2026	14.15	14.40	13.90	14.31	14.31	2.29%	2,769,118
May 5, 2026	13.98	14.23	13.94	13.99	13.99	-0.64%	2,015,787
May 4, 2026	14.30	14.50	13.99	14.08	14.08	-1.19%	1,697,649
May 1, 2026	14.67	14.72	14.13	14.25	14.25	0.07%	2,184,851
Apr 30, 2026	14.14	14.37	14.02	14.24	14.24	1.71%	2,435,486
Apr 29, 2026	14.13	14.37	13.93	14.00	14.00	-2.91%	3,566,518
Apr 28, 2026	14.50	14.80	14.28	14.42	14.42	-1.70%	5,779,319
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%	5,497,724
Apr 23, 2026	14.30	14.79	14.07	14.75	14.75	3.15%	5,318,458
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