NEXTDC Limited (ASX:NXT)
Australia · Delayed Price · Currency is AUD 5.87
-0.30 (-4.86%)
Oct 30, 2026, 4:10 PM AEDT
NEXTDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.25 | 6.25 | 5.80 | 5.87 | 5.87 | -4.86% | 12,190,968 |
| Oct 29, 2026 | 6.29 | 6.39 | 6.03 | 6.17 | 6.17 | -1.91% | 12,039,842 |
| Oct 28, 2026 | 6.00 | 6.45 | 5.95 | 6.29 | 6.29 | 9.39% | 16,965,184 |
| Oct 27, 2026 | 5.62 | 5.83 | 5.52 | 5.75 | 5.75 | 3.79% | 13,104,350 |
| Oct 26, 2026 | 5.65 | 5.66 | 5.36 | 5.54 | 5.54 | -1.25% | 14,559,293 |
| Oct 23, 2026 | 5.55 | 5.64 | 5.27 | 5.61 | 5.61 | -2.43% | 17,488,495 |
| Oct 22, 2026 | 5.32 | 5.83 | 5.26 | 5.75 | 5.75 | 7.48% | 30,408,104 |
| Oct 21, 2026 | 5.30 | 5.87 | 5.07 | 5.35 | 5.35 | -41.72% | 46,415,756 |
| Oct 16, 2026 | 9.15 | 9.27 | 9.00 | 9.18 | 9.18 | 3.61% | 3,358,018 |
| Oct 15, 2026 | 9.30 | 9.36 | 8.78 | 8.86 | 8.86 | -7.42% | 7,669,875 |
| Oct 14, 2026 | 9.46 | 9.67 | 9.44 | 9.57 | 9.57 | 2.03% | 3,307,256 |
| Oct 13, 2026 | 10.13 | 10.14 | 9.33 | 9.38 | 9.38 | -7.59% | 4,058,571 |
| Oct 12, 2026 | 10.44 | 10.50 | 10.00 | 10.15 | 10.15 | -2.12% | 2,579,925 |
| Oct 9, 2026 | 10.16 | 10.53 | 10.16 | 10.37 | 10.37 | 0.88% | 3,391,135 |
| Oct 8, 2026 | 10.10 | 10.50 | 10.03 | 10.28 | 10.28 | 0.49% | 4,529,052 |
| Oct 7, 2026 | 10.45 | 10.46 | 10.17 | 10.23 | 10.23 | -1.73% | 3,637,816 |
| Oct 6, 2026 | 10.70 | 10.80 | 10.36 | 10.41 | 10.41 | -2.16% | 2,162,411 |
| Oct 5, 2026 | 10.80 | 10.84 | 10.58 | 10.64 | 10.64 | -0.93% | 1,705,413 |
| Oct 2, 2026 | 10.54 | 10.76 | 10.54 | 10.74 | 10.74 | 1.32% | 3,557,694 |
| Oct 1, 2026 | 10.80 | 10.89 | 10.37 | 10.60 | 10.60 | -2.12% | 4,111,800 |
| Sep 30, 2026 | 10.75 | 10.96 | 10.72 | 10.83 | 10.83 | 0.19% | 3,289,216 |
| Sep 29, 2026 | 10.95 | 11.10 | 10.72 | 10.81 | 10.81 | -0.92% | 4,127,750 |
| Sep 28, 2026 | 11.07 | 11.23 | 10.77 | 10.91 | 10.91 | -2.68% | 2,430,470 |
| Sep 25, 2026 | 11.21 | 11.25 | 11.12 | 11.21 | 11.21 | -1.75% | 1,856,907 |
| Sep 24, 2026 | 11.28 | 11.50 | 11.04 | 11.41 | 11.41 | -1.38% | 2,857,079 |
| Sep 23, 2026 | 11.47 | 11.77 | 11.42 | 11.57 | 11.57 | 1.49% | 2,972,009 |
| Sep 22, 2026 | 11.11 | 11.53 | 11.10 | 11.40 | 11.40 | 3.83% | 3,357,381 |
| Sep 21, 2026 | 11.38 | 11.40 | 10.98 | 10.98 | 10.98 | -3.35% | 2,330,286 |
| Sep 18, 2026 | 11.21 | 11.48 | 11.07 | 11.36 | 11.36 | 2.71% | 21,949,031 |
| Sep 17, 2026 | 11.35 | 11.37 | 10.98 | 11.06 | 11.06 | -2.90% | 5,447,477 |
| Sep 16, 2026 | 11.32 | 11.47 | 11.18 | 11.39 | 11.39 | 1.33% | 3,977,749 |
| Sep 15, 2026 | 11.83 | 11.90 | 11.10 | 11.24 | 11.24 | -4.01% | 6,499,996 |
| Sep 14, 2026 | 12.00 | 12.10 | 11.71 | 11.71 | 11.71 | -2.90% | 3,612,540 |
| Sep 11, 2026 | 12.28 | 12.32 | 11.96 | 12.06 | 12.06 | -1.95% | 5,295,149 |
| Sep 10, 2026 | 12.48 | 12.65 | 12.28 | 12.30 | 12.30 | -3.83% | 6,780,972 |
| Sep 9, 2026 | 12.48 | 13.02 | 12.48 | 12.79 | 12.79 | 2.16% | 1,856,603 |
| Sep 8, 2026 | 12.69 | 12.75 | 12.43 | 12.52 | 12.52 | -1.80% | 1,398,493 |
| Sep 7, 2026 | 12.70 | 12.90 | 12.65 | 12.75 | 12.75 | -0.86% | 1,766,126 |
| Sep 4, 2026 | 12.54 | 12.87 | 12.51 | 12.86 | 12.86 | 2.55% | 3,156,684 |
| Sep 3, 2026 | 12.70 | 12.86 | 12.54 | 12.54 | 12.54 | -1.42% | 2,019,856 |
| Sep 2, 2026 | 13.00 | 13.12 | 12.70 | 12.72 | 12.72 | -3.85% | 3,206,479 |
| Sep 1, 2026 | 13.66 | 13.92 | 13.07 | 13.23 | 13.23 | -4.20% | 3,072,860 |
| Aug 31, 2026 | 13.88 | 14.19 | 13.47 | 13.81 | 13.81 | -0.43% | 3,060,840 |
| Aug 28, 2026 | 14.51 | 14.78 | 13.57 | 13.87 | 13.87 | 2.14% | 4,696,264 |
| Aug 27, 2026 | 13.80 | 13.91 | 13.24 | 13.58 | 13.58 | -1.59% | 2,875,863 |
| Aug 26, 2026 | 13.64 | 13.92 | 13.60 | 13.80 | 13.80 | 1.55% | 2,239,279 |
| Aug 25, 2026 | 13.16 | 13.62 | 12.96 | 13.59 | 13.59 | 1.72% | 2,265,872 |
| Aug 24, 2026 | 13.74 | 13.74 | 13.27 | 13.36 | 13.36 | -2.27% | 1,719,839 |
| Aug 21, 2026 | 13.80 | 13.87 | 13.55 | 13.67 | 13.67 | -1.65% | 1,325,205 |
| Aug 20, 2026 | 14.00 | 14.17 | 13.81 | 13.90 | 13.90 | - | 2,469,865 |