Skip to main content
Nuix Limited (ASX:NXL)
Australia flag Australia · Delayed Price · Currency is AUD
1.780
-0.050 (-2.73%)
At close: Mar 9, 2026

Nuix Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.761.811.751.781.78-2.73%1,417,330
Mar 6, 20261.791.851.781.831.830.55%2,451,662
Mar 5, 20261.821.911.821.821.821.96%3,026,793
Mar 4, 20261.851.911.751.791.79-4.29%2,986,686
Mar 3, 20261.831.881.791.871.871.63%1,668,856
Mar 2, 20261.851.891.791.841.84-4.18%1,836,410
Feb 27, 20262.002.001.871.921.92-5.67%11,602,100
Feb 26, 20261.832.031.832.032.0311.54%3,389,552
Feb 25, 20261.741.851.701.821.825.20%2,930,780
Feb 24, 20261.581.761.571.731.7310.54%3,703,717
Feb 23, 20261.601.731.511.571.5715.07%5,422,416
Feb 20, 20261.401.421.351.361.36-4.90%1,555,424
Feb 19, 20261.501.501.391.431.43-3.38%1,919,849
Feb 18, 20261.421.491.381.481.486.09%2,884,190
Feb 17, 20261.401.421.371.401.400.72%1,104,010
Feb 16, 20261.381.441.381.391.390.36%1,715,774
Feb 13, 20261.411.431.351.381.38-4.83%2,946,062
Feb 12, 20261.551.551.441.451.45-7.35%2,661,826
Feb 11, 20261.531.571.481.571.572.29%1,426,767
Feb 10, 20261.541.561.501.531.530.66%2,247,327
Feb 9, 20261.581.601.481.521.521.67%3,481,062
Feb 6, 20261.581.581.441.501.50-7.72%3,221,106
Feb 5, 20261.531.631.501.621.626.93%2,692,146
Feb 4, 20261.641.661.491.521.52-10.88%4,010,485
Feb 3, 20261.691.711.641.701.701.19%1,296,550
Feb 2, 20261.721.721.601.681.68-2.61%3,261,712
Jan 30, 20261.851.851.721.731.73-5.99%2,378,929
Jan 29, 20261.991.991.841.841.84-5.90%1,631,286
Jan 28, 20262.092.091.931.951.95-4.41%1,365,937
Jan 27, 20262.002.081.972.042.043.55%1,389,655
Jan 23, 20261.892.011.881.971.975.63%1,335,046
Jan 22, 20261.731.891.731.871.877.80%1,751,877
Jan 21, 20261.791.791.711.731.73-4.68%1,307,605
Jan 20, 20261.801.831.761.821.821.40%974,993
Jan 19, 20261.731.791.721.791.792.87%834,104
Jan 16, 20261.781.801.741.741.74-1.97%754,802
Jan 15, 20261.801.811.761.781.78-1.93%1,035,318
Jan 14, 20261.811.821.771.811.810.56%1,041,227
Jan 13, 20261.871.881.801.801.80-2.96%722,199
Jan 12, 20261.871.901.841.861.86-0.27%713,419
Jan 9, 20261.881.911.851.861.86-1.33%512,117
Jan 8, 20261.821.901.811.891.893.29%656,921
Jan 7, 20261.791.851.791.831.832.24%1,025,315
Jan 6, 20261.801.841.781.791.790.28%1,108,640
Jan 5, 20261.841.871.761.781.78-3.00%1,042,733
Jan 2, 20261.811.841.781.841.842.23%835,564
Dec 31, 20251.821.821.781.801.80-1.37%514,375
Dec 30, 20251.881.881.801.821.82-2.67%902,139
Dec 29, 20251.911.911.851.871.87-1.32%628,850
Dec 24, 20251.891.901.851.901.900.53%289,607
Dec 23, 20251.921.921.881.891.89-1.05%482,662
Dec 22, 20251.871.911.831.911.913.53%590,427
Dec 19, 20251.831.891.821.841.842.22%1,566,546
Dec 18, 20251.821.831.771.801.80-1.10%815,360
Dec 17, 20251.881.911.811.821.82-1.89%1,111,190
Dec 16, 20251.801.861.791.861.861.64%1,076,981
Dec 15, 20251.801.831.781.831.830.27%691,436
Dec 12, 20251.821.871.801.821.822.54%1,562,163
Dec 11, 20251.861.881.781.781.78-4.31%886,808
Dec 10, 20251.901.901.841.861.86-0.27%664,130
Dec 9, 20251.831.901.811.861.860.81%819,614
Dec 8, 20251.851.851.791.851.85-0.81%1,120,526
Dec 5, 20251.811.901.811.861.862.20%939,234
Dec 4, 20251.851.891.791.821.821.11%818,619
Dec 3, 20251.811.821.781.801.80-0.55%945,306
Dec 2, 20251.901.901.801.811.81-3.21%580,061
Dec 1, 20251.951.981.861.871.87-4.83%670,017
Nov 28, 20251.961.991.941.971.970.77%613,372
Nov 27, 20251.901.961.891.951.952.36%590,279
Nov 26, 20251.861.931.831.911.913.53%714,219
Nov 25, 20251.861.881.821.841.841.10%1,324,519
Nov 24, 20251.851.851.801.821.823.41%1,039,309
Nov 21, 20251.801.841.721.761.76-3.56%1,371,875
Nov 20, 20251.941.971.821.831.83-4.20%2,340,496
Nov 19, 20251.872.091.861.911.912.42%2,940,904
Nov 18, 20251.921.961.841.861.86-4.62%1,932,981
Nov 17, 20251.941.961.891.951.950.78%754,310
Nov 14, 20251.981.991.911.941.94-2.03%752,579
Nov 13, 20252.042.051.941.981.98-3.19%1,556,335
Nov 12, 20252.082.102.012.042.04-1.92%768,130
Nov 11, 20252.152.162.082.082.08-1.89%833,904
Nov 10, 20252.102.152.082.122.120.95%744,707
Nov 7, 20252.102.152.072.102.10-1.41%1,040,681
Nov 6, 20252.212.212.112.132.13-3.62%1,396,398
Nov 5, 20252.302.302.192.212.21-4.33%590,218
Nov 4, 20252.352.362.272.312.31-2.12%858,253
Nov 3, 20252.452.502.342.362.36-3.67%670,066
Oct 31, 20252.502.512.442.452.45-1.21%1,105,092
Oct 30, 20252.542.552.462.482.48-1.59%973,751
Oct 29, 20252.472.562.412.522.523.28%1,382,847
Oct 28, 20252.452.532.422.442.440.41%2,093,439
Oct 27, 20252.502.692.362.432.43-16.78%7,303,593
Oct 24, 20252.932.992.912.922.92-481,129
Oct 23, 20253.063.062.912.922.92-4.89%888,413
Oct 22, 20252.963.132.943.073.073.72%1,103,398
Oct 21, 20252.883.002.852.962.964.59%869,034
Oct 20, 20252.822.902.822.832.830.35%730,853
Oct 17, 20252.922.922.792.822.82-4.41%986,143
Oct 16, 20252.972.972.862.952.95-0.67%737,517
Oct 15, 20253.003.042.952.972.97-1.33%1,279,958