NEXTDC Ltd (NXT.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -44.3% vs the 50-day and -55% vs the 200-day average, 65% below the 52-week high and +15.8% off the 52-week low; a death cross printed 38 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: NEXTDC Ltd trades 44.3% below its 50-day and 55.0% below its 200-day moving average. (as of 2026-10-30)

NEXTDC operates data centres across Australia, leasing rack space, power and cooling to enterprises, cloud providers and government agencies. It also connects tenants through interconnection services that let different networks and clouds link inside the same facility.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NXT.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	6.25	6.25	5.79	5.87	-4.86%	12,190,968
2026-10-29	6.29	6.39	6.03	6.17	-1.91%	12,039,842
2026-10-28	6.00	6.45	5.95	6.29	+9.39%	16,965,184
2026-10-27	5.62	5.83	5.51	5.75	+3.79%	13,104,350
2026-10-26	5.65	5.66	5.36	5.54	-1.25%	14,559,293
2026-10-23	5.55	5.64	5.27	5.61	-2.43%	17,488,495
2026-10-22	5.32	5.83	5.26	5.75	+7.48%	30,408,104
2026-10-21	5.30	5.87	5.07	5.35	-41.72%	46,415,756
2026-10-20	9.18	9.18	9.18	9.18	+0.00%	0
2026-10-19	9.18	9.18	9.18	9.18	+0.00%	0
2026-10-16	9.15	9.27	9.00	9.18	+3.61%	3,765,663
2026-10-15	9.30	9.36	8.78	8.86	-7.42%	7,669,875
2026-10-14	9.46	9.67	9.44	9.57	+2.03%	3,307,256
2026-10-13	10.13	10.14	9.33	9.38	-7.59%	4,058,571
2026-10-12	10.44	10.50	10.00	10.15	-2.12%	2,593,557
2026-10-09	10.16	10.53	10.16	10.37	+0.88%	3,391,135
2026-10-08	10.10	10.50	10.03	10.28	+0.49%	4,529,052
2026-10-07	10.45	10.46	10.17	10.23	-1.73%	3,637,816
2026-10-06	10.70	10.80	10.36	10.41	-2.16%	2,162,411
2026-10-05	10.80	10.84	10.58	10.64	-0.93%	1,705,413
2026-10-02	10.54	10.76	10.54	10.74	+1.32%	3,562,182
2026-10-01	10.80	10.89	10.37	10.60	-2.12%	4,111,800
2026-09-30	10.75	10.96	10.72	10.83	+0.19%	3,289,216
2026-09-29	10.95	11.10	10.71	10.81	-0.92%	4,127,750
2026-09-28	11.07	11.23	10.77	10.91	-2.68%	2,430,470
2026-09-25	11.21	11.25	11.12	11.21	-1.75%	1,856,907
2026-09-24	11.28	11.50	11.04	11.41	-1.38%	2,857,079
2026-09-23	11.47	11.77	11.42	11.57	+1.49%	2,972,009
2026-09-22	11.11	11.53	11.10	11.40	+3.83%	3,374,958
2026-09-21	11.38	11.40	10.98	10.98	-3.35%	2,330,286
2026-09-18	11.21	11.48	11.07	11.36	+2.71%	21,949,031
2026-09-17	11.35	11.37	10.98	11.06	-2.90%	5,447,477
2026-09-16	11.32	11.47	11.18	11.39	+1.33%	3,977,749
2026-09-15	11.83	11.90	11.10	11.24	-4.01%	6,499,996
2026-09-14	12.00	12.10	11.71	11.71	-2.90%	3,612,540
2026-09-11	12.28	12.32	11.96	12.06	-1.95%	5,295,149
2026-09-10	12.48	12.65	12.28	12.30	-3.83%	6,782,906
2026-09-09	12.48	13.02	12.48	12.79	+2.16%	1,856,603
2026-09-08	12.69	12.75	12.43	12.52	-1.80%	1,398,493
2026-09-07	12.70	12.90	12.65	12.75	-0.86%	1,766,126
2026-09-04	12.54	12.87	12.51	12.86	+2.55%	3,167,860
2026-09-03	12.70	12.86	12.54	12.54	-1.42%	2,019,856
2026-09-02	13.00	13.12	12.70	12.72	-3.85%	3,627,625
2026-09-01	13.66	13.92	13.07	13.23	-4.20%	3,080,852
2026-08-31	13.88	14.19	13.47	13.81	-0.43%	3,086,124
2026-08-28	14.51	14.78	13.57	13.87	+2.14%	4,696,264
2026-08-27	13.80	13.90	13.24	13.58	-1.59%	2,875,863
2026-08-26	13.64	13.92	13.60	13.80	+1.55%	2,239,279
2026-08-25	13.16	13.62	12.96	13.59	+1.72%	2,265,872
2026-08-24	13.74	13.74	13.27	13.36	-2.27%	1,719,839
2026-08-21	13.80	13.87	13.55	13.67	-1.65%	1,325,205
2026-08-20	14.00	14.17	13.81	13.90	+0.00%	2,469,865
2026-08-19	14.50	14.59	13.70	13.90	-5.63%	2,014,460
2026-08-18	14.65	14.97	14.63	14.73	-0.54%	964,074
2026-08-17	14.88	14.97	14.72	14.81	-0.47%	1,013,846
2026-08-14	14.68	14.90	14.57	14.88	+1.36%	989,344
2026-08-13	14.79	14.88	14.35	14.68	+1.66%	1,685,671
2026-08-12	14.49	14.50	14.29	14.44	-0.14%	1,530,686
2026-08-11	14.47	14.63	14.31	14.46	+0.42%	1,055,094
2026-08-10	14.40	14.62	14.23	14.40	+0.77%	1,629,231
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

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).

Jan+4.14%
Feb+7.65%
Mar-7.03%
Apr+7.04%
May+8.70%
Jun+1.58%
Jul-2.49%
Aug+5.16%
Sep-4.58%
Oct-5.25%
Nov+1.88%
Dec-4.05%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is NEXTDC Ltd's (NXT.AX) latest close?

5.87 on 2026-10-30, from the Closelook data lake's daily price record.

What is NXT.AX's 52-week high and low?

16.78 high and 5.07 low over the trailing 52 weeks, as of 2026-10-30.

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 1034 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NXT.AX?

Downtrend stack: Trades -44.3% vs the 50-day and -55% vs the 200-day average, 65% below the 52-week high and +15.8% off the 52-week low; a death cross printed 38 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NXT.AX above its 50-day and 200-day moving averages?

NEXTDC Ltd trades 44.3% below its 50-day and 55.0% below its 200-day moving average (28.3% below its 20-day). As of 2026-10-30.