Australia markets closed

Nuix Limited (NXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.95000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.92501.96501.89501.95001.9500430,096
18 Apr 20241.95001.97751.94001.95001.9500126,842
17 Apr 20241.96002.00501.91501.97501.9750437,605
16 Apr 20242.01002.01001.96001.97501.9750295,530
15 Apr 20242.05002.05002.00002.03002.0300281,215
12 Apr 20242.12002.13502.07002.07002.0700181,138
11 Apr 20242.06002.15002.05002.13002.1300304,170
10 Apr 20241.98002.11001.94502.10002.1000492,140
09 Apr 20242.03002.03001.93001.95501.9550546,872
08 Apr 20242.05002.10001.98001.99001.9900487,587
05 Apr 20242.06002.07002.02002.04002.0400271,242
04 Apr 20242.04002.09502.03002.08002.0800315,922
03 Apr 20242.05002.10002.02002.03002.0300502,128
02 Apr 20242.23002.24002.10002.10002.1000557,871
28 Mar 20242.19002.23002.16002.23002.2300251,655
27 Mar 20242.22002.26002.17002.17002.1700724,512
26 Mar 20242.15002.18002.10002.18002.1800382,945
25 Mar 20242.16002.25002.14502.15002.1500736,912
22 Mar 20242.14002.18002.14002.15002.1500324,315
21 Mar 20242.16002.16002.09002.15002.1500487,391
20 Mar 20242.10002.17002.04002.17002.1700586,614
19 Mar 20242.16002.18002.10002.13002.1300642,229
18 Mar 20242.13002.16002.08002.14002.1400706,057
15 Mar 20242.05002.12002.00502.11002.1100471,150
14 Mar 20242.12002.15002.00002.05002.0500686,965
13 Mar 20242.00002.13002.00002.10002.1000623,519
12 Mar 20241.92502.01501.92502.00002.0000725,186
11 Mar 20241.99001.99001.92501.94501.9450461,982
08 Mar 20242.00002.04001.96502.00002.0000270,601
07 Mar 20241.92002.02001.92002.01002.0100414,392
06 Mar 20242.00002.00001.92001.92501.9250357,481
05 Mar 20241.93002.01001.90002.01002.0100367,923
04 Mar 20241.96002.03001.89501.95001.9500711,995
01 Mar 20242.14002.14001.99752.00002.0000347,723
29 Feb 20242.07002.14002.02002.12002.1200724,015
28 Feb 20241.92002.07001.92002.07002.0700797,736
27 Feb 20241.99001.99501.94001.94001.9400402,220
26 Feb 20242.01002.08001.96001.99501.9950576,128
23 Feb 20242.10002.13001.99002.01002.01001,772,676
22 Feb 20242.14002.18001.99252.09002.09001,439,072
21 Feb 20241.94502.16001.88002.14002.14001,626,741
20 Feb 20241.73502.00001.73501.95001.95001,911,256
19 Feb 20241.90001.91001.65001.72001.72001,516,470
16 Feb 20241.87001.96001.86001.94501.9450861,024
15 Feb 20241.84001.87501.82501.85001.8500367,797
14 Feb 20241.80001.84501.78001.82001.8200468,888
13 Feb 20241.79001.82001.77001.81001.8100253,034
12 Feb 20241.78001.82501.76001.80001.80001,015,854
09 Feb 20241.72501.77501.71001.77501.7750366,524
08 Feb 20241.68001.73001.64501.72501.7250567,600
07 Feb 20241.63001.69501.61501.62001.6200607,840
06 Feb 20241.56001.65001.54751.64501.6450379,951
05 Feb 20241.53001.57501.51001.56001.5600446,516
02 Feb 20241.54001.58001.53501.56001.5600268,894
01 Feb 20241.51001.55501.51001.54001.5400751,974
31 Jan 20241.55001.58001.52001.56001.5600513,896
30 Jan 20241.55001.60001.51001.55501.5550988,280
29 Jan 20241.54001.58001.49001.50001.5000745,770
25 Jan 20241.50501.56501.49001.54501.5450500,436
24 Jan 20241.59001.59001.49501.52001.52001,260,934
23 Jan 20241.60001.65501.58001.59001.5900898,157
22 Jan 20241.63501.66501.60001.60001.6000436,069
19 Jan 20241.65001.71501.63001.65501.6550652,652
18 Jan 20241.59501.68001.57501.65501.6550541,632
17 Jan 20241.63001.64001.59001.60001.6000683,837
16 Jan 20241.66501.72001.62501.63001.63001,079,127
15 Jan 20241.79001.80751.68001.70501.70501,087,961
12 Jan 20242.07002.07001.67001.83001.83003,477,364
11 Jan 20242.07002.11002.06002.10002.1000420,881
10 Jan 20242.18002.18002.03002.06002.0600720,788
09 Jan 20242.21002.23002.12002.14002.14001,019,499
08 Jan 20242.08002.20002.05002.15002.15001,108,171
05 Jan 20241.90002.06001.88502.06002.0600895,589
04 Jan 20241.87001.89751.87001.88501.8850514,727
03 Jan 20241.91001.91001.84001.87501.8750525,435
02 Jan 20241.89001.92501.88001.92501.9250762,661
29 Dec 20231.91001.91001.87501.89501.8950900,446
28 Dec 20231.90001.90001.86501.87501.8750377,889
27 Dec 20231.82001.89501.82001.89501.8950696,798
22 Dec 20231.78001.81501.77001.81501.8150383,408
21 Dec 20231.81001.81001.75501.77501.7750313,852
20 Dec 20231.80501.82001.76001.82001.8200572,382
19 Dec 20231.80001.82001.75501.79001.7900314,084
18 Dec 20231.75001.79501.75001.79001.7900604,849
15 Dec 20231.86001.87501.78501.78501.7850286,609
14 Dec 20231.81001.84501.80001.83501.8350601,414
13 Dec 20231.78001.88251.78001.80001.8000629,469
12 Dec 20231.78001.78501.70501.78001.7800446,215
11 Dec 20231.79001.82001.73001.74501.7450347,639
08 Dec 20231.86001.86001.77001.78501.7850436,366
07 Dec 20231.78001.87001.73501.80001.8000793,578
06 Dec 20231.88001.88001.78501.81501.8150331,018
05 Dec 20231.86001.87501.79001.87501.8750372,692
04 Dec 20231.91001.95001.85001.86001.86001,028,689
01 Dec 20231.80001.88001.77501.85001.85001,213,772
30 Nov 20231.70501.79501.69001.79501.7950627,778
29 Nov 20231.73001.74001.69501.72001.7200327,892
28 Nov 20231.64501.73501.64501.71501.7150576,460
27 Nov 20231.59001.64501.59001.64001.6400615,540
24 Nov 20231.57001.60251.54501.60001.6000257,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...