Skip to main content
Nuix Limited (ASX:NXL)
Australia flag Australia · Delayed Price · Currency is AUD
1.860
+0.040 (2.20%)
At close: Dec 5, 2025

Nuix Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.913.012.913.013.014.51%939,958
Oct 13, 20253.003.032.882.882.88-7.40%1,625,630
Oct 10, 20253.053.133.033.113.111.63%637,588
Oct 9, 20253.133.173.063.063.06-1.92%897,000
Oct 8, 20253.043.132.933.123.122.97%1,690,223
Oct 7, 20253.023.133.023.033.030.66%1,109,141
Oct 6, 20253.153.183.013.013.01-4.44%1,177,212
Oct 3, 20253.233.353.133.153.15-1.25%1,956,869
Oct 2, 20252.923.232.883.193.1911.15%2,416,413
Oct 1, 20252.902.992.812.872.87-2.05%1,208,942
Sep 30, 20252.942.952.882.932.931.03%1,256,010
Sep 29, 20252.782.942.742.902.905.84%1,740,299
Sep 26, 20252.762.802.722.742.74-2.14%1,123,543
Sep 25, 20252.742.852.732.802.801.08%1,049,652
Sep 24, 20252.782.802.702.772.77-1.42%1,136,781
Sep 23, 20252.722.882.692.812.814.46%2,103,844
Sep 22, 20252.882.932.692.692.69-5.28%1,958,001
Sep 19, 20252.902.982.842.842.84-1.39%10,554,840
Sep 18, 20252.693.082.682.882.889.51%2,717,659
Sep 17, 20252.532.652.502.632.633.95%1,683,221
Sep 16, 20252.542.582.512.532.534.55%884,598
Sep 15, 20252.392.452.362.422.420.83%626,926
Sep 12, 20252.382.492.382.402.400.84%505,531
Sep 11, 20252.392.432.372.382.38-2.46%717,829
Sep 10, 20252.452.462.362.442.44-680,829
Sep 9, 20252.462.502.402.442.44-1.21%834,751
Sep 8, 20252.452.502.412.472.471.65%764,913
Sep 5, 20252.452.472.422.432.430.83%496,817
Sep 4, 20252.532.582.402.412.41-1.63%794,329
Sep 3, 20252.532.562.432.452.45-2.78%1,191,360
Sep 2, 20252.492.592.472.522.52-0.79%1,140,555
Sep 1, 20252.652.682.542.542.54-4.51%674,816
Aug 29, 20252.712.772.632.662.660.76%1,886,152
Aug 28, 20252.432.722.422.642.649.09%3,556,602
Aug 27, 20252.422.532.342.422.420.41%2,644,087
Aug 26, 20252.052.412.012.412.4116.99%3,079,324
Aug 25, 20251.922.141.842.062.06-5.07%4,829,072
Aug 22, 20252.202.242.142.172.17-1.81%1,082,175
Aug 21, 20252.192.252.132.212.21-0.45%1,413,701
Aug 20, 20252.422.422.212.222.22-7.50%1,187,723
Aug 19, 20252.462.462.372.402.40-2.44%1,085,014
Aug 18, 20252.462.482.422.462.46-0.81%536,214
Aug 15, 20252.422.502.362.482.482.90%618,883
Aug 14, 20252.462.502.362.412.41-0.82%1,562,639
Aug 13, 20252.392.432.372.432.433.40%451,568
Aug 12, 20252.392.412.342.352.35-388,553
Aug 11, 20252.372.372.322.352.350.86%521,179
Aug 8, 20252.412.412.332.332.33-3.32%714,749
Aug 7, 20252.332.422.312.412.412.55%614,180
Aug 6, 20252.382.402.342.352.35-1.67%711,296
Aug 5, 20252.352.402.302.392.392.58%905,621
Aug 4, 20252.302.342.292.332.33-0.85%840,789
Aug 1, 20252.272.402.262.352.35-0.84%678,350
Jul 31, 20252.302.372.292.372.371.28%844,124
Jul 30, 20252.342.362.262.342.34-0.85%1,206,882
Jul 29, 20252.412.412.302.362.36-2.48%817,355
Jul 28, 20252.542.542.402.422.42-2.81%435,820
Jul 25, 20252.502.532.482.492.49-601,284
Jul 24, 20252.452.512.442.492.492.47%554,195
Jul 23, 20252.412.442.342.432.431.25%947,105
Jul 22, 20252.432.512.402.402.40-0.83%762,974
Jul 21, 20252.522.542.402.422.42-3.97%961,837