S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Nextdc Ltd (NXT)
Nextdc Ltd (NXT) Historical

NXT Nextdc Ltd

17.75

0.04 (0.23%)

May 21 2024 - Closed

Delayed by 20 minutes

NXT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	17.71	0.12	0.68%	17.50	17.75	17.39	925,426
May 17 2024	17.59	-0.30	-1.68%	17.77	17.91	11.94	1,086,144
May 16 2024	17.89	0.53	3.05%	17.49	17.92	17.47	1,495,747
May 15 2024	17.36	0.08	0.46%	17.40	17.52	17.34	1,492,038
May 14 2024	17.28	0.01	0.06%	17.19	17.36	17.16	891,876
May 13 2024	17.27	-0.28	-1.60%	17.56	17.59	17.17	1,064,641
May 10 2024	17.55	-0.24	-1.35%	17.62	17.75	17.46	2,265,736
May 09 2024	17.79	0.38	2.21%	17.48	17.80	17.42	1,506,650
May 08 2024	17.405	0.33	1.90%	17.22	17.44	17.16	1,664,939
May 07 2024	17.08	-0.03	-0.15%	17.19	17.37	17.01	2,029,475
May 06 2024	17.105	0.55	3.29%	16.80	17.145	16.53	1,401,930
May 03 2024	16.56	0.26	1.60%	16.37	16.66	16.31	983,965
May 02 2024	16.30	0.00	0.00%	16.29	16.48	16.28	1,570,973
May 01 2024	16.30	-0.32	-1.93%	16.13	16.57	16.08	2,810,622
Apr 30 2024	16.62	-0.02	-0.12%	16.70	16.71	16.51	2,283,590
Apr 29 2024	16.64	0.27	1.65%	16.50	16.69	16.47	1,671,500
Apr 26 2024	16.37	-0.07	-0.43%	16.11	16.47	16.10	2,614,626
Apr 24 2024	16.44	0.13	0.80%	16.50	16.685	16.37	2,876,250
Apr 23 2024	16.31	0.43	2.71%	16.18	16.49	16.10	4,648,363
Apr 22 2024	15.88	0.14	0.89%	16.03	16.16	15.81	993,735
Apr 19 2024	15.74	-0.10	-0.63%	15.67	17.90	11.94	1,120,694
Apr 18 2024	15.84	0.28	1.80%	15.55	17.40	15.51	2,192,841
Apr 17 2024	15.56	0.11	0.71%	15.45	15.655	15.39	1,720,109
Apr 16 2024	15.45	-0.36	-2.28%	15.80	15.82	15.39	2,390,686
Apr 15 2024	15.81	-0.89	-5.33%	16.51	16.71	15.695	3,219,530
Apr 12 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0.00
Apr 11 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0.00
Apr 10 2024	16.70	-0.08	-0.48%	16.70	16.825	16.64	905,204
Apr 09 2024	16.78	-0.05	-0.30%	16.78	16.88	16.72	1,168,413
Apr 08 2024	16.83	0.00	0.00%	16.83	16.83	16.83	0.00
Apr 05 2024	16.83	-0.31	-1.81%	17.06	17.15	16.60	773,592
Apr 04 2024	17.14	0.40	2.39%	16.83	17.14	16.74	1,268,708
Apr 03 2024	16.74	-0.62	-3.57%	17.15	17.23	16.66	1,325,792
Apr 02 2024	17.36	-0.39	-2.20%	17.62	17.85	17.30	1,069,972
Mar 28 2024	17.75	0.18	1.02%	17.72	17.79	17.45	1,000,969
Mar 27 2024	17.57	-0.29	-1.62%	17.77	17.80	17.53	1,056,312
Mar 26 2024	17.86	-0.14	-0.78%	17.78	17.93	17.70	915,899
Mar 25 2024	18.00	0.46	2.62%	17.60	18.19	17.60	1,229,185
Mar 22 2024	17.54	0.04	0.23%	17.50	17.59	12.00	1,167,966
Mar 21 2024	17.50	0.11	0.63%	17.67	17.67	17.37	1,573,249
Mar 20 2024	17.39	-0.02	-0.11%	17.50	17.55	17.35	2,469,507
Mar 19 2024	17.41	-0.10	-0.57%	17.45	17.49	17.20	1,377,587
Mar 18 2024	17.51	0.17	0.98%	17.30	17.52	17.17	866,912
Mar 15 2024	17.34	-0.22	-1.25%	17.38	17.55	17.25	2,214,386
Mar 14 2024	17.56	0.11	0.63%	17.45	17.56	17.30	875,477
Mar 13 2024	17.45	-0.06	-0.34%	17.41	17.505	17.18	1,033,158
Mar 12 2024	17.51	0.12	0.69%	17.42	17.67	17.36	1,440,821
Mar 11 2024	17.39	-0.04	-0.23%	17.13	17.41	17.01	904,212
Mar 07 2024	17.43	-0.02	-0.11%	17.40	17.50	17.28	1,398,947
Mar 06 2024	17.45	0.59	3.50%	17.11	17.45	16.94	1,261,649
Mar 05 2024	16.86	0.15	0.90%	16.68	16.90	16.59	3,069,921
Mar 04 2024	16.71	-0.06	-0.36%	16.92	16.98	16.63	1,558,158
Mar 03 2024	16.77	0.04	0.24%	16.86	17.12	16.57	2,175,159
Feb 29 2024	16.73	-0.79	-4.51%	17.58	17.64	16.67	3,930,410
Feb 28 2024	17.52	0.33	1.92%	17.52	17.82	15.50	4,595,916
Feb 27 2024	17.19	1.99	13.09%	15.45	17.19	15.24	6,523,317
Feb 26 2024	15.20	-0.15	-0.98%	15.34	15.36	15.05	1,255,188
Feb 25 2024	15.35	0.17	1.12%	15.30	15.42	15.24	753,016
Feb 22 2024	15.18	0.24	1.61%	15.05	15.355	15.05	1,368,622
Feb 21 2024	14.94	0.21	1.43%	14.70	14.975	14.70	1,284,354
Feb 20 2024	14.73	-0.25	-1.67%	14.86	14.95	14.685	1,639,142

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions