Australia markets open in 2 hours 6 minutes

Nuix Limited (NXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.9300+0.0300 (+0.61%)
At close: 04:10PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20244.90004.93004.75004.93004.93002,212,821
06 Sept 20244.81004.91004.70004.90004.90001,265,262
05 Sept 20244.89004.92004.69004.80004.80001,338,167
04 Sept 20244.75004.91004.71004.89004.89001,642,599
03 Sept 20244.89004.92004.78004.79004.7900669,645
02 Sept 20244.76004.93004.70004.88004.88004,695,453
30 Aug 20244.75004.91504.73004.76004.760011,880,145
29 Aug 20244.74004.86004.63004.75004.7500483,584
28 Aug 20244.66004.84004.66004.81004.81001,269,654
27 Aug 20244.76004.78004.58004.61004.61001,114,734
26 Aug 20244.80004.93004.75004.75004.75001,187,805
23 Aug 20244.83005.00004.69004.71004.71003,538,776
22 Aug 20244.81004.86504.56004.80004.80002,137,093
21 Aug 20244.70004.95004.69004.83004.83004,975,330
20 Aug 20244.30004.85004.26004.77004.77003,695,466
19 Aug 20243.84004.49003.84004.38004.38005,295,287
16 Aug 20243.46003.58003.41003.49003.49001,022,482
15 Aug 20243.27003.37003.27003.34003.3400604,375
14 Aug 20243.34003.37503.25003.26003.2600514,691
13 Aug 20243.28003.31003.20003.30003.3000516,515
12 Aug 20243.23003.29003.18003.28003.2800671,973
09 Aug 20243.15003.24003.10003.23003.2300460,329
08 Aug 20243.09003.15003.05003.08003.0800289,835
07 Aug 20243.05003.17502.99503.12003.1200482,831
06 Aug 20242.98003.11002.98003.02003.0200980,001
05 Aug 20243.20003.20002.94002.98002.9800885,307
02 Aug 20243.30003.32503.24003.28003.2800614,482
01 Aug 20243.48003.50003.40003.40003.4000587,336
31 July 20243.32003.45003.23003.45003.4500536,283
30 July 20243.40003.42003.24503.30003.3000371,998
29 July 20243.37003.48003.37003.40003.4000607,219
26 July 20243.37003.45003.33003.34003.3400525,691
25 July 20243.32003.44003.26003.37003.3700648,170
24 July 20243.44003.49003.33503.38003.3800802,884
23 July 20243.15003.45003.14003.40003.40001,496,216
22 July 20243.31003.38003.10003.14003.1400802,208
19 July 20243.22003.33003.21003.31003.31001,277,369
18 July 20243.34003.34003.22503.24003.2400441,753
17 July 20243.41003.41003.20003.34003.34001,461,905
16 July 20243.40003.52003.37003.40003.40001,014,612
15 July 20243.47003.52003.37003.40003.4000820,118
12 July 20243.50003.54503.46003.50003.5000636,995
11 July 20243.57003.61003.49003.51003.5100606,351
10 July 20243.57003.63003.51003.55003.5500659,032
09 July 20243.55003.58003.52003.56003.5600450,971
08 July 20243.49003.59003.48003.54003.5400764,187
05 July 20243.56003.61003.43003.49003.4900743,197
04 July 20243.31003.66003.31003.58003.58002,261,424
03 July 20243.10003.29503.10003.27003.27002,464,394
02 July 20243.01003.08002.98003.06003.06001,011,954
01 July 20243.05003.12002.98503.00003.00001,136,905
28 June 20243.05003.18003.05003.08003.08001,095,179
27 June 20242.96003.08002.95503.05003.0500687,198
26 June 20242.90003.02502.88002.98002.9800471,043
25 June 20242.90002.92002.84002.87002.8700283,714
24 June 20242.93002.97002.83502.89002.8900328,586
21 June 20242.84002.94002.84002.88002.8800287,681
20 June 20242.97002.98002.86002.86002.8600782,826
19 June 20242.95003.03002.94002.96002.96002,840,630
18 June 20243.00003.06002.95002.96002.9600291,890
17 June 20243.06003.06502.97003.03003.0300476,243
14 June 20242.88003.07002.88003.06003.0600746,587
13 June 20242.97003.00502.90002.92002.9200412,078
12 June 20242.87002.92002.83002.92002.9200809,829
11 June 20242.73002.93502.71002.90002.9000864,346
07 June 20242.98002.98002.80002.81002.8100542,401
06 June 20242.95003.05002.94002.99002.9900654,882
05 June 20243.02003.02002.91002.93002.9300328,110
04 June 20243.12003.15003.02003.02003.0200424,173
03 June 20243.17003.26002.98003.13003.13001,080,031
31 May 20242.89003.10002.83003.10003.1000910,069
30 May 20242.86002.95002.83002.89002.8900679,143
29 May 20242.93002.97002.84002.87002.8700735,025
28 May 20242.97003.01002.93002.96002.9600481,543
27 May 20243.09003.13502.95002.99002.9900737,093
24 May 20242.95003.13002.95003.06003.0600733,075
23 May 20243.00003.07002.96002.98002.9800429,999
22 May 20243.03003.07002.91003.02003.0200913,176
21 May 20242.96003.18002.95003.08003.08002,201,966
20 May 20242.68002.99002.65002.98002.98003,280,853
17 May 20242.40002.42002.32002.38002.3800940,136
16 May 20242.38002.46002.37002.44002.4400385,485
15 May 20242.39002.43002.34002.35002.3500385,807
14 May 20242.40002.43002.35002.41002.4100355,725
13 May 20242.38002.46002.38002.42002.4200817,931
10 May 20242.21002.44002.20002.34002.34001,787,335
09 May 20242.11002.19002.11002.18002.1800373,815
08 May 20242.18002.18002.11002.14002.1400297,129
07 May 20242.16002.19002.15002.17002.1700481,422
06 May 20242.13002.23002.11002.18002.18001,173,195
03 May 20242.05002.14001.98002.12002.1200497,033
02 May 20242.03002.07001.95502.04002.0400544,799
01 May 20242.00002.04002.00002.03002.0300176,446
30 Apr 20242.02002.08002.00002.07002.0700228,457
29 Apr 20242.13002.14002.02002.04002.0400351,633
26 Apr 20242.05002.12002.00002.11002.1100327,174
24 Apr 20241.98002.08001.96752.06002.0600546,830
23 Apr 20241.94502.00001.94501.96001.9600129,885
22 Apr 20241.94501.99001.91501.95001.9500252,489
19 Apr 20241.92501.96501.89501.95001.9500430,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...