NEXTDC Ltd (NXT.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.20 | 14.36 | 14.07 | 14.29 | -0.21% | 1,326,970 |
| 2026-08-06 | 14.12 | 14.37 | 13.94 | 14.32 | +0.77% | 2,019,078 |
| 2026-08-05 | 14.17 | 14.33 | 14.12 | 14.21 | +1.21% | 1,425,855 |
| 2026-08-04 | 13.67 | 14.04 | 13.55 | 14.04 | +4.15% | 2,134,968 |
| 2026-08-03 | 13.20 | 13.50 | 13.04 | 13.48 | +0.90% | 1,457,845 |
| 2026-07-31 | 13.33 | 13.70 | 13.32 | 13.36 | +4.46% | 5,581,712 |
| 2026-07-30 | 12.62 | 12.95 | 12.40 | 12.79 | -2.07% | 2,329,807 |
| 2026-07-29 | 13.30 | 13.43 | 13.01 | 13.06 | -1.28% | 2,526,508 |
| 2026-07-28 | 13.70 | 13.75 | 13.10 | 13.23 | -3.43% | 2,053,457 |
| 2026-07-27 | 13.68 | 13.98 | 13.56 | 13.70 | +2.09% | 2,317,131 |
| 2026-07-24 | 13.84 | 13.88 | 13.33 | 13.42 | -3.59% | 2,417,562 |
| 2026-07-23 | 13.90 | 14.09 | 13.82 | 13.92 | -0.43% | 1,785,840 |
| 2026-07-22 | 13.80 | 14.18 | 13.78 | 13.98 | -0.57% | 2,648,366 |
| 2026-07-21 | 13.23 | 14.13 | 13.16 | 14.06 | +7.74% | 3,518,249 |
| 2026-07-20 | 13.25 | 13.35 | 12.97 | 13.05 | -0.53% | 1,269,197 |
| 2026-07-17 | 13.21 | 13.30 | 12.93 | 13.12 | -2.45% | 2,662,701 |
| 2026-07-16 | 13.67 | 13.98 | 13.45 | 13.45 | -2.61% | 1,359,663 |
| 2026-07-15 | 13.32 | 14.00 | 13.31 | 13.81 | +5.66% | 1,742,228 |
| 2026-07-14 | 13.25 | 13.31 | 12.84 | 13.07 | -3.19% | 1,778,129 |
| 2026-07-13 | 13.80 | 13.82 | 13.36 | 13.50 | -3.16% | 1,483,128 |
| 2026-07-10 | 14.02 | 14.16 | 13.73 | 13.94 | +0.80% | 1,410,990 |
| 2026-07-09 | 13.75 | 13.99 | 13.52 | 13.83 | +1.24% | 1,531,945 |
| 2026-07-08 | 13.55 | 13.82 | 13.45 | 13.66 | -1.01% | 1,920,737 |
| 2026-07-07 | 13.35 | 13.86 | 13.31 | 13.80 | +3.60% | 3,241,479 |
| 2026-07-06 | 13.54 | 13.78 | 13.32 | 13.32 | -0.67% | 3,109,251 |
| 2026-07-03 | 13.61 | 13.62 | 13.04 | 13.41 | -2.69% | 2,553,287 |
| 2026-07-02 | 14.68 | 14.78 | 13.76 | 13.78 | -5.87% | 3,548,433 |
| 2026-07-01 | 14.62 | 14.83 | 14.47 | 14.64 | +0.41% | 1,663,744 |
| 2026-06-30 | 14.62 | 14.76 | 14.31 | 14.58 | +0.00% | 2,184,138 |
| 2026-06-29 | 14.33 | 14.58 | 14.14 | 14.58 | +3.70% | 1,734,589 |
| 2026-06-26 | 14.63 | 14.69 | 13.83 | 14.06 | -4.48% | 4,113,445 |
| 2026-06-25 | 15.00 | 15.13 | 14.69 | 14.72 | -1.21% | 1,649,931 |
| 2026-06-24 | 14.53 | 15.17 | 14.49 | 14.90 | +2.55% | 3,913,740 |
| 2026-06-23 | 15.00 | 15.15 | 14.42 | 14.53 | -1.69% | 2,759,934 |
| 2026-06-22 | 15.20 | 15.20 | 14.73 | 14.78 | -2.64% | 1,447,731 |
| 2026-06-19 | 15.04 | 15.45 | 14.97 | 15.18 | +1.61% | 11,424,310 |
| 2026-06-18 | 14.99 | 15.17 | 14.75 | 14.94 | -0.33% | 1,835,111 |
| 2026-06-17 | 14.77 | 15.04 | 14.65 | 14.99 | +0.81% | 1,364,508 |
| 2026-06-16 | 14.81 | 14.92 | 14.49 | 14.87 | +0.41% | 2,050,974 |
| 2026-06-15 | 14.90 | 15.20 | 14.62 | 14.81 | +1.72% | 2,464,940 |
| 2026-06-12 | 14.83 | 14.99 | 14.53 | 14.56 | +0.41% | 2,138,545 |
| 2026-06-11 | 14.90 | 14.98 | 14.34 | 14.50 | -4.23% | 3,028,963 |
| 2026-06-10 | 15.30 | 15.53 | 15.05 | 15.14 | -4.12% | 2,464,739 |
| 2026-06-09 | 15.75 | 15.83 | 14.81 | 15.79 | -0.44% | 2,643,853 |
| 2026-06-05 | 16.40 | 16.53 | 15.77 | 15.86 | -3.12% | 2,341,145 |
| 2026-06-04 | 16.15 | 16.42 | 16.10 | 16.37 | +0.00% | 2,327,964 |
| 2026-06-03 | 15.85 | 16.78 | 15.71 | 16.37 | +4.07% | 4,336,907 |
| 2026-06-02 | 15.63 | 15.75 | 15.34 | 15.73 | +1.35% | 4,752,783 |
| 2026-06-01 | 15.42 | 15.76 | 15.36 | 15.52 | +1.84% | 1,708,390 |
| 2026-05-29 | 15.06 | 15.44 | 14.92 | 15.24 | +1.74% | 3,451,851 |
| 2026-05-28 | 15.05 | 15.21 | 14.76 | 14.98 | -1.45% | 1,509,857 |
| 2026-05-27 | 14.68 | 15.34 | 14.64 | 15.20 | +3.75% | 3,567,110 |
| 2026-05-26 | 14.95 | 15.03 | 14.51 | 14.65 | -1.28% | 1,702,478 |
| 2026-05-25 | 14.99 | 15.05 | 14.73 | 14.84 | -0.74% | 1,199,924 |
| 2026-05-22 | 14.78 | 14.99 | 14.73 | 14.95 | +2.47% | 1,973,208 |
| 2026-05-21 | 14.53 | 14.81 | 14.28 | 14.59 | +2.60% | 2,342,229 |
| 2026-05-20 | 14.57 | 14.84 | 14.09 | 14.22 | -2.27% | 1,670,116 |
| 2026-05-19 | 14.70 | 14.84 | 14.19 | 14.55 | -0.21% | 2,518,485 |
| 2026-05-18 | 14.60 | 14.68 | 14.33 | 14.58 | -1.95% | 1,906,505 |
| 2026-05-15 | 15.00 | 15.15 | 14.79 | 14.87 | +0.47% | 1,621,231 |
| 2026-05-14 | 14.60 | 14.92 | 14.46 | 14.80 | +0.95% | 2,674,774 |
| 2026-05-13 | 14.40 | 14.73 | 14.31 | 14.66 | +1.10% | 1,574,577 |
| 2026-05-12 | 14.96 | 14.96 | 14.43 | 14.50 | -2.29% | 2,607,161 |
| 2026-05-11 | 14.60 | 14.97 | 14.44 | 14.84 | +0.34% | 1,477,554 |
| 2026-05-08 | 14.76 | 15.10 | 14.66 | 14.79 | -0.54% | 2,547,943 |
| 2026-05-07 | 14.31 | 14.95 | 14.20 | 14.87 | +3.91% | 3,883,301 |
| 2026-05-06 | 14.15 | 14.40 | 13.89 | 14.31 | +2.29% | 2,769,118 |
| 2026-05-05 | 13.98 | 14.22 | 13.94 | 13.99 | -0.64% | 2,015,787 |
| 2026-05-04 | 14.30 | 14.50 | 13.99 | 14.08 | -1.19% | 1,697,649 |
| 2026-05-01 | 14.67 | 14.72 | 14.13 | 14.25 | +0.07% | 2,184,851 |
| 2026-04-30 | 14.14 | 14.37 | 14.02 | 14.24 | +1.71% | 2,435,486 |
| 2026-04-29 | 14.13 | 14.37 | 13.93 | 14.00 | -2.91% | 3,566,518 |
| 2026-04-28 | 14.50 | 14.80 | 14.28 | 14.42 | -1.70% | 5,779,319 |
| 2026-04-27 | 14.88 | 15.09 | 14.61 | 14.67 | -1.87% | 1,866,696 |
| 2026-04-24 | 14.61 | 15.07 | 14.59 | 14.95 | +1.36% | 5,497,724 |
| 2026-04-23 | 14.30 | 14.79 | 14.07 | 14.75 | +3.15% | 5,318,458 |
| 2026-04-22 | 14.92 | 15.47 | 13.74 | 14.30 | +2.89% | 10,476,132 |
| 2026-04-21 | 13.90 | 13.90 | 13.90 | 13.90 | +0.00% | 0 |
| 2026-04-20 | 13.90 | 13.90 | 13.90 | 13.90 | +0.00% | 0 |
| 2026-04-17 | 13.79 | 13.96 | 13.73 | 13.90 | +1.58% | 1,539,118 |
| 2026-04-16 | 13.60 | 13.85 | 13.50 | 13.68 | +2.18% | 1,931,187 |
| 2026-04-15 | 13.19 | 13.42 | 13.17 | 13.39 | +2.21% | 1,726,033 |
| 2026-04-14 | 13.13 | 13.28 | 12.90 | 13.10 | +4.30% | 1,595,808 |
| 2026-04-13 | 12.59 | 12.72 | 12.41 | 12.56 | -2.03% | 1,239,194 |
| 2026-04-10 | 12.72 | 12.91 | 12.53 | 12.82 | -0.62% | 1,693,297 |
| 2026-04-09 | 13.09 | 13.19 | 12.73 | 12.90 | -2.27% | 1,691,842 |
| 2026-04-08 | 13.02 | 13.42 | 12.66 | 13.20 | +4.76% | 3,350,365 |
| 2026-04-07 | 11.70 | 12.93 | 11.70 | 12.60 | +11.90% | 4,827,564 |
| 2026-04-02 | 11.75 | 11.81 | 11.13 | 11.26 | -3.84% | 1,728,292 |
| 2026-04-01 | 11.75 | 12.01 | 11.66 | 11.71 | +3.45% | 3,505,841 |
| 2026-03-31 | 11.30 | 11.47 | 11.13 | 11.32 | +0.35% | 3,138,933 |
| 2026-03-30 | 11.23 | 11.32 | 10.91 | 11.28 | -1.40% | 2,858,681 |
| 2026-03-27 | 12.26 | 12.37 | 11.44 | 11.44 | -7.89% | 3,925,046 |
| 2026-03-26 | 12.60 | 12.70 | 12.20 | 12.42 | -0.96% | 1,549,616 |
| 2026-03-25 | 12.38 | 12.68 | 12.28 | 12.54 | +2.53% | 2,222,013 |
| 2026-03-24 | 12.59 | 12.75 | 12.23 | 12.23 | -1.92% | 1,903,759 |
| 2026-03-23 | 12.35 | 12.64 | 12.17 | 12.47 | -3.03% | 2,638,137 |
| 2026-03-20 | 13.30 | 13.38 | 12.80 | 12.86 | -3.89% | 4,352,833 |
| 2026-03-19 | 13.60 | 13.75 | 13.29 | 13.38 | -2.41% | 3,037,127 |
| 2026-03-18 | 13.30 | 13.74 | 13.23 | 13.71 | +3.55% | 1,351,299 |
| 2026-03-17 | 13.30 | 13.45 | 13.04 | 13.24 | -0.23% | 1,804,601 |
| 2026-03-16 | 13.19 | 13.35 | 13.00 | 13.27 | +0.61% | 1,469,925 |
| 2026-03-13 | 12.69 | 13.26 | 12.67 | 13.19 | +3.86% | 1,447,190 |
| 2026-03-12 | 12.80 | 12.87 | 12.61 | 12.70 | -2.31% | 2,023,371 |
| 2026-03-11 | 13.00 | 13.05 | 12.81 | 13.00 | +1.96% | 2,690,385 |
| 2026-03-10 | 13.30 | 13.35 | 12.60 | 12.75 | -0.47% | 3,646,720 |
| 2026-03-09 | 12.93 | 13.21 | 12.71 | 12.81 | -6.43% | 3,130,185 |
| 2026-03-06 | 13.30 | 13.81 | 13.24 | 13.69 | +1.86% | 1,813,578 |
| 2026-03-05 | 13.26 | 13.74 | 13.26 | 13.44 | +3.38% | 2,202,020 |
| 2026-03-04 | 13.50 | 13.50 | 13.00 | 13.00 | -3.70% | 1,700,352 |
| 2026-03-03 | 13.55 | 13.73 | 13.36 | 13.50 | +1.12% | 2,229,172 |
| 2026-03-02 | 13.89 | 14.00 | 13.29 | 13.35 | -3.82% | 1,996,101 |
| 2026-02-27 | 14.26 | 14.30 | 13.60 | 13.88 | -3.21% | 3,791,939 |
| 2026-02-26 | 14.45 | 14.71 | 14.03 | 14.34 | +2.43% | 4,083,381 |
| 2026-02-25 | 13.47 | 14.24 | 13.37 | 14.00 | +5.42% | 2,455,084 |
| 2026-02-24 | 13.37 | 13.46 | 13.13 | 13.28 | -0.52% | 2,208,866 |
| 2026-02-23 | 13.96 | 13.96 | 13.15 | 13.35 | -4.09% | 2,436,926 |
| 2026-02-20 | 13.76 | 13.98 | 13.53 | 13.92 | -0.64% | 3,026,599 |
| 2026-02-19 | 14.10 | 14.18 | 13.60 | 14.01 | +0.65% | 2,871,312 |
| 2026-02-18 | 13.90 | 14.20 | 13.87 | 13.92 | +0.14% | 1,234,628 |
| 2026-02-17 | 13.80 | 13.94 | 13.67 | 13.90 | -0.43% | 1,024,478 |
| 2026-02-16 | 14.00 | 14.05 | 13.62 | 13.96 | -0.43% | 1,697,803 |
| 2026-02-13 | 13.63 | 14.64 | 13.59 | 14.02 | +3.70% | 4,308,669 |
| 2026-02-12 | 13.58 | 13.84 | 13.47 | 13.52 | -2.73% | 1,700,383 |
| 2026-02-11 | 13.66 | 13.98 | 13.43 | 13.90 | +0.87% | 2,311,283 |
| 2026-02-10 | 13.52 | 13.83 | 13.42 | 13.78 | +3.38% | 1,780,103 |
| 2026-02-09 | 13.05 | 13.62 | 13.05 | 13.33 | +4.88% | 1,851,498 |
| 2026-02-06 | 13.00 | 13.00 | 12.34 | 12.71 | -3.86% | 2,434,216 |
| 2026-02-05 | 12.91 | 13.22 | 12.90 | 13.22 | +2.88% | 1,913,530 |
| 2026-02-04 | 12.82 | 13.16 | 12.79 | 12.85 | -3.09% | 1,991,193 |
| 2026-02-03 | 13.11 | 13.50 | 13.02 | 13.26 | +1.92% | 1,365,262 |
| 2026-02-02 | 13.33 | 13.35 | 12.75 | 13.01 | -2.33% | 3,377,722 |
| 2026-01-30 | 13.24 | 13.50 | 13.17 | 13.32 | +0.91% | 2,679,438 |
| 2026-01-29 | 13.30 | 13.42 | 13.12 | 13.20 | -1.05% | 1,103,386 |
| 2026-01-28 | 13.78 | 13.83 | 13.19 | 13.34 | -2.70% | 1,864,591 |
| 2026-01-27 | 13.36 | 13.76 | 13.32 | 13.71 | +2.93% | 2,084,350 |
| 2026-01-23 | 13.03 | 13.53 | 13.03 | 13.32 | +2.70% | 2,463,164 |
| 2026-01-22 | 13.00 | 13.05 | 12.76 | 12.97 | +0.23% | 1,609,200 |
| 2026-01-21 | 13.08 | 13.09 | 12.86 | 12.94 | -1.82% | 3,635,567 |
| 2026-01-20 | 13.00 | 13.27 | 12.94 | 13.18 | +0.23% | 4,098,538 |
| 2026-01-19 | 13.02 | 13.42 | 13.00 | 13.15 | +1.15% | 1,544,654 |
| 2026-01-16 | 12.60 | 13.04 | 12.60 | 13.00 | +3.50% | 3,052,754 |
| 2026-01-15 | 12.53 | 12.68 | 12.45 | 12.56 | -0.16% | 1,495,359 |
| 2026-01-14 | 12.54 | 12.67 | 12.45 | 12.58 | +0.80% | 1,377,190 |
| 2026-01-13 | 12.79 | 12.94 | 12.48 | 12.48 | -2.35% | 1,477,713 |
| 2026-01-12 | 12.78 | 12.88 | 12.67 | 12.78 | +1.91% | 1,020,355 |
| 2026-01-09 | 12.83 | 12.96 | 12.54 | 12.54 | -2.03% | 1,674,856 |
| 2026-01-08 | 12.56 | 12.85 | 12.55 | 12.80 | +0.87% | 1,659,476 |
| 2026-01-07 | 12.55 | 12.91 | 12.55 | 12.69 | +1.20% | 1,358,174 |
| 2026-01-06 | 12.30 | 12.75 | 12.18 | 12.54 | +1.95% | 1,792,024 |
| 2026-01-05 | 12.54 | 12.55 | 12.21 | 12.30 | -1.91% | 1,228,704 |
| 2026-01-02 | 12.57 | 12.64 | 12.36 | 12.54 | +0.08% | 673,287 |
| 2025-12-31 | 12.45 | 12.58 | 12.30 | 12.53 | +0.40% | 1,403,143 |
| 2025-12-30 | 12.74 | 12.81 | 12.36 | 12.48 | -1.73% | 1,547,801 |
| 2025-12-29 | 13.06 | 13.10 | 12.61 | 12.70 | -2.08% | 1,204,080 |
| 2025-12-24 | 12.90 | 13.06 | 12.80 | 12.97 | +0.70% | 1,106,301 |
| 2025-12-23 | 12.90 | 13.16 | 12.82 | 12.88 | +1.18% | 2,679,020 |
| 2025-12-22 | 12.64 | 13.05 | 12.36 | 12.73 | +6.62% | 3,471,882 |
| 2025-12-19 | 12.29 | 12.34 | 11.93 | 11.94 | -1.65% | 5,348,917 |
| 2025-12-18 | 12.38 | 12.42 | 12.05 | 12.14 | -4.41% | 3,935,326 |
| 2025-12-17 | 12.72 | 12.94 | 12.62 | 12.70 | -2.01% | 2,481,800 |
| 2025-12-16 | 13.18 | 13.40 | 12.93 | 12.96 | -3.07% | 2,379,584 |
| 2025-12-15 | 13.38 | 13.40 | 13.09 | 13.37 | -1.04% | 1,696,531 |
| 2025-12-12 | 13.51 | 13.62 | 13.42 | 13.51 | -0.37% | 1,045,041 |
| 2025-12-11 | 13.92 | 13.92 | 13.56 | 13.56 | -0.37% | 1,170,308 |
| 2025-12-10 | 13.80 | 13.85 | 13.44 | 13.61 | -1.23% | 1,124,356 |
| 2025-12-09 | 14.00 | 14.09 | 13.67 | 13.78 | -2.61% | 1,569,621 |
| 2025-12-08 | 14.10 | 14.23 | 13.74 | 14.15 | +2.09% | 2,615,390 |
| 2025-12-05 | 14.58 | 14.90 | 13.86 | 13.86 | +3.13% | 3,215,844 |
| 2025-12-04 | 13.74 | 13.81 | 13.40 | 13.44 | -0.96% | 1,304,404 |
| 2025-12-03 | 13.61 | 13.64 | 13.41 | 13.57 | +0.22% | 1,710,396 |
| 2025-12-02 | 13.98 | 14.09 | 13.47 | 13.54 | -1.31% | 2,106,974 |
| 2025-12-01 | 13.82 | 14.38 | 13.72 | 13.72 | +1.11% | 4,267,073 |
| 2025-11-28 | 13.76 | 13.80 | 13.56 | 13.57 | -1.17% | 1,436,986 |
| 2025-11-27 | 13.79 | 14.04 | 13.72 | 13.73 | -0.87% | 1,103,363 |
| 2025-11-26 | 13.88 | 13.90 | 13.74 | 13.85 | +1.61% | 1,333,206 |
| 2025-11-25 | 13.75 | 13.90 | 13.63 | 13.63 | +0.22% | 1,624,659 |
| 2025-11-24 | 13.55 | 13.74 | 13.50 | 13.60 | +0.67% | 4,801,384 |
| 2025-11-21 | 13.40 | 13.64 | 13.29 | 13.51 | -2.17% | 1,624,992 |
| 2025-11-20 | 14.29 | 14.60 | 13.81 | 13.81 | +2.22% | 4,383,520 |
| 2025-11-19 | 13.50 | 13.84 | 13.33 | 13.51 | -0.30% | 1,803,606 |
| 2025-11-18 | 14.07 | 14.17 | 13.52 | 13.55 | -4.98% | 1,854,724 |
| 2025-11-17 | 13.87 | 14.35 | 13.80 | 14.26 | +3.18% | 1,370,603 |
| 2025-11-14 | 14.14 | 14.15 | 13.74 | 13.82 | -4.89% | 2,481,332 |
| 2025-11-13 | 15.07 | 15.10 | 14.29 | 14.53 | -4.03% | 1,834,689 |
| 2025-11-12 | 15.33 | 15.45 | 14.97 | 15.14 | -2.45% | 1,325,270 |
| 2025-11-11 | 15.14 | 15.61 | 15.04 | 15.52 | +3.12% | 1,484,459 |
| 2025-11-10 | 15.17 | 15.18 | 14.96 | 15.05 | -0.53% | 1,200,642 |
| 2025-11-07 | 14.89 | 15.29 | 14.84 | 15.13 | +0.07% | 1,416,369 |
| 2025-11-06 | 15.70 | 15.82 | 15.10 | 15.12 | -3.63% | 1,719,579 |
| 2025-11-05 | 16.08 | 16.18 | 15.48 | 15.69 | -4.85% | 2,737,995 |
| 2025-11-04 | 15.82 | 16.63 | 15.72 | 16.49 | +4.24% | 2,264,111 |
| 2025-11-03 | 15.80 | 15.85 | 15.65 | 15.82 | +0.38% | 887,143 |
| 2025-10-31 | 16.00 | 16.13 | 15.76 | 15.76 | -0.88% | 1,374,506 |
| 2025-10-30 | 15.66 | 15.94 | 15.58 | 15.90 | +0.06% | 942,731 |
| 2025-10-29 | 16.22 | 16.32 | 15.89 | 15.89 | -1.91% | 995,291 |
| 2025-10-28 | 16.19 | 16.23 | 16.04 | 16.20 | -0.12% | 1,015,506 |
| 2025-10-27 | 16.41 | 16.45 | 16.22 | 16.22 | +0.06% | 940,865 |
| 2025-10-24 | 16.22 | 16.32 | 16.16 | 16.21 | +0.12% | 630,474 |
| 2025-10-23 | 16.21 | 16.23 | 16.00 | 16.19 | -0.61% | 1,047,038 |
| 2025-10-22 | 16.40 | 16.41 | 16.04 | 16.29 | -0.85% | 1,781,929 |
| 2025-10-21 | 16.42 | 16.65 | 16.37 | 16.43 | +0.98% | 1,074,936 |
| 2025-10-20 | 16.36 | 16.57 | 16.27 | 16.27 | +0.81% | 1,403,817 |
| 2025-10-17 | 16.25 | 16.38 | 16.04 | 16.14 | -0.92% | 1,740,143 |
| 2025-10-16 | 16.10 | 16.39 | 15.95 | 16.29 | +2.13% | 1,687,623 |
| 2025-10-15 | 15.98 | 16.13 | 15.69 | 15.95 | -0.06% | 3,050,107 |
| 2025-10-14 | 15.92 | 16.01 | 15.84 | 15.96 | +0.57% | 1,314,520 |
| 2025-10-13 | 15.95 | 15.95 | 15.70 | 15.87 | -2.22% | 1,483,111 |
| 2025-10-10 | 16.14 | 16.50 | 16.10 | 16.23 | +0.56% | 1,156,407 |
| 2025-10-09 | 16.65 | 16.70 | 15.97 | 16.14 | -2.24% | 2,927,675 |
| 2025-10-08 | 16.85 | 16.86 | 16.42 | 16.51 | -2.08% | 1,768,564 |
| 2025-10-07 | 17.22 | 17.24 | 16.82 | 16.86 | -0.88% | 2,166,477 |
| 2025-10-06 | 16.95 | 17.09 | 16.90 | 17.01 | +0.41% | 1,085,166 |
| 2025-10-03 | 16.85 | 17.00 | 16.68 | 16.94 | +0.89% | 4,606,030 |
| 2025-10-02 | 17.01 | 17.10 | 16.74 | 16.79 | -0.59% | 2,755,865 |
| 2025-10-01 | 16.86 | 16.90 | 16.58 | 16.89 | -0.18% | 2,707,380 |
| 2025-09-30 | 17.04 | 17.11 | 16.85 | 16.92 | -0.99% | 2,079,654 |
| 2025-09-29 | 17.55 | 17.60 | 17.03 | 17.09 | -2.29% | 1,740,453 |
| 2025-09-26 | 17.25 | 17.50 | 17.24 | 17.49 | +0.34% | 2,208,716 |
| 2025-09-25 | 17.21 | 17.56 | 17.16 | 17.43 | +0.46% | 1,650,023 |
| 2025-09-24 | 17.46 | 17.52 | 17.17 | 17.35 | -0.63% | 1,512,583 |
| 2025-09-23 | 17.57 | 17.63 | 17.38 | 17.46 | -0.29% | 1,653,515 |
| 2025-09-22 | 17.77 | 17.84 | 17.51 | 17.51 | -1.68% | 1,314,225 |
| 2025-09-19 | 18.00 | 18.22 | 17.67 | 17.81 | -1.00% | 9,777,690 |
| 2025-09-18 | 17.75 | 18.11 | 17.66 | 17.99 | +1.35% | 5,572,049 |
| 2025-09-17 | 17.55 | 17.82 | 17.44 | 17.75 | +1.20% | 2,252,161 |
| 2025-09-16 | 17.27 | 17.54 | 17.16 | 17.54 | +1.62% | 1,520,140 |
| 2025-09-15 | 17.40 | 17.42 | 17.23 | 17.26 | -0.35% | 2,942,940 |
| 2025-09-12 | 17.30 | 17.50 | 17.25 | 17.32 | -0.06% | 980,750 |
| 2025-09-11 | 17.09 | 17.45 | 16.95 | 17.33 | +1.35% | 2,023,986 |
| 2025-09-10 | 16.91 | 17.24 | 16.90 | 17.10 | +1.54% | 2,567,531 |
| 2025-09-09 | 16.72 | 16.91 | 16.61 | 16.84 | +1.57% | 2,906,501 |
| 2025-09-08 | 16.52 | 16.58 | 16.30 | 16.58 | +0.36% | 1,260,905 |
| 2025-09-05 | 16.18 | 16.79 | 16.14 | 16.52 | +2.80% | 3,514,854 |
| 2025-09-04 | 16.49 | 16.52 | 16.07 | 16.07 | -2.49% | 3,418,965 |
| 2025-09-03 | 16.54 | 16.57 | 16.37 | 16.48 | -0.42% | 4,864,838 |
| 2025-09-02 | 16.72 | 16.75 | 16.46 | 16.55 | -1.08% | 3,918,562 |
| 2025-09-01 | 16.45 | 16.82 | 16.17 | 16.73 | +1.39% | 4,059,215 |
| 2025-08-29 | 16.15 | 17.39 | 16.01 | 16.50 | +17.44% | 12,000,822 |
| 2025-08-28 | 14.10 | 14.14 | 13.75 | 14.05 | +0.07% | 1,268,591 |
| 2025-08-27 | 13.89 | 14.15 | 13.65 | 14.04 | +0.36% | 1,540,859 |
| 2025-08-26 | 14.48 | 14.52 | 13.93 | 13.99 | -3.52% | 2,945,672 |
| 2025-08-25 | 14.53 | 14.65 | 14.44 | 14.50 | +0.97% | 1,217,340 |
| 2025-08-22 | 14.40 | 14.46 | 14.21 | 14.36 | +0.07% | 1,190,724 |
| 2025-08-21 | 14.24 | 14.40 | 14.00 | 14.35 | +1.06% | 2,177,904 |
| 2025-08-20 | 14.68 | 14.68 | 13.95 | 14.20 | -2.00% | 2,365,533 |
| 2025-08-19 | 14.53 | 14.58 | 14.33 | 14.49 | +0.14% | 2,225,991 |
| 2025-08-18 | 14.50 | 14.56 | 14.32 | 14.47 | +0.49% | 912,276 |
| 2025-08-15 | 14.57 | 14.59 | 14.32 | 14.40 | -1.10% | 1,044,051 |
| 2025-08-14 | 14.65 | 14.78 | 14.31 | 14.56 | +0.21% | 1,715,273 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.70%). Worst month: Mar (-7.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NEXTDC Ltd's (NXT.AX) latest close?
14.29 on 2026-08-07, from the Closelook data lake's daily price record.
What is NXT.AX's 52-week high and low?
18.22 high and 10.91 low over the trailing 52 weeks, as of 2026-08-07.
What is NEXTDC Ltd's strongest and weakest month historically?
Historically, NXT.AX's strongest calendar month has been May (average +8.70%) and its weakest Mar (average -7.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.