Nuix Limited (ASX:NXL)
Australia
· Delayed Price · Currency is AUD 1.552
+0.007 (0.45%)
Apr 29, 2026, 3:49 PM AEST
Nuix Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | - | 0.32% | 335,873 |
| Apr 28, 2026 | 1.50 | 1.58 | 1.49 | 1.55 | 1.55 | 4.04% | 1,859,117 |
| Apr 27, 2026 | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -3.26% | 1,708,302 |
| Apr 24, 2026 | 1.53 | 1.63 | 1.47 | 1.54 | 1.54 | 14.98% | 3,713,706 |
| Apr 23, 2026 | 1.32 | 1.39 | 1.31 | 1.34 | 1.34 | 2.69% | 1,299,144 |
| Apr 22, 2026 | 1.31 | 1.38 | 1.28 | 1.30 | 1.30 | -2.26% | 1,485,129 |
| Apr 21, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 4.72% | 2,550,818 |
| Apr 20, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 0.40% | 1,037,435 |
| Apr 17, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 0.80% | 1,116,313 |
| Apr 16, 2026 | 1.16 | 1.26 | 1.15 | 1.26 | 1.26 | 9.61% | 1,944,982 |
| Apr 15, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 3.62% | 1,619,185 |
| Apr 14, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 2.31% | 1,329,616 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -5.26% | 1,836,710 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 2,129,939 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.18 | 1.18 | 1.18 | -11.28% | 2,915,562 |
| Apr 8, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 9.47% | 1,604,036 |
| Apr 7, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 1.25% | 1,271,226 |
| Apr 2, 2026 | 1.33 | 1.34 | 1.20 | 1.20 | 1.20 | -8.75% | 1,517,307 |
| Apr 1, 2026 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 7.35% | 1,106,467 |
| Mar 31, 2026 | 1.19 | 1.26 | 1.18 | 1.23 | 1.23 | 2.08% | 2,721,128 |
| Mar 30, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -2.83% | 2,325,740 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -2.37% | 2,247,630 |
| Mar 26, 2026 | 1.31 | 1.32 | 1.24 | 1.27 | 1.27 | -2.32% | 1,583,873 |
| Mar 25, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | 2.78% | 2,342,812 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -3.45% | 1,464,252 |
| Mar 23, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -3.33% | 1,268,358 |
| Mar 20, 2026 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -6.57% | 15,885,470 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -5.25% | 2,821,649 |
| Mar 18, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | -1.29% | 1,972,754 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.90% | 1,742,779 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -3.96% | 1,173,525 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -4.93% | 1,878,576 |
| Mar 12, 2026 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -4.17% | 1,944,759 |
| Mar 11, 2026 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -0.28% | 1,021,211 |
| Mar 10, 2026 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | 1.40% | 1,718,862 |
| Mar 9, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | -2.73% | 1,417,330 |
| Mar 6, 2026 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 2,451,662 |
| Mar 5, 2026 | 1.82 | 1.91 | 1.82 | 1.82 | 1.82 | 1.96% | 3,026,793 |
| Mar 4, 2026 | 1.85 | 1.91 | 1.75 | 1.79 | 1.79 | -4.29% | 2,986,686 |
| Mar 3, 2026 | 1.83 | 1.88 | 1.79 | 1.87 | 1.87 | 1.63% | 1,668,856 |
| Mar 2, 2026 | 1.85 | 1.89 | 1.79 | 1.84 | 1.84 | -4.18% | 1,836,410 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.87 | 1.92 | 1.92 | -5.67% | 11,602,100 |
| Feb 26, 2026 | 1.83 | 2.03 | 1.83 | 2.03 | 2.03 | 11.54% | 3,389,552 |
| Feb 25, 2026 | 1.74 | 1.85 | 1.70 | 1.82 | 1.82 | 5.20% | 2,930,780 |
| Feb 24, 2026 | 1.58 | 1.76 | 1.57 | 1.73 | 1.73 | 10.54% | 3,703,717 |
| Feb 23, 2026 | 1.60 | 1.73 | 1.51 | 1.57 | 1.57 | 15.07% | 5,422,416 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -4.90% | 1,555,424 |
| Feb 19, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -3.38% | 1,919,849 |
| Feb 18, 2026 | 1.42 | 1.49 | 1.38 | 1.48 | 1.48 | 6.09% | 2,884,190 |
| Feb 17, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 1,104,010 |
| Feb 16, 2026 | 1.38 | 1.44 | 1.38 | 1.39 | 1.39 | 0.36% | 1,715,774 |
| Feb 13, 2026 | 1.41 | 1.43 | 1.35 | 1.38 | 1.38 | -4.83% | 2,946,062 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -7.35% | 2,661,826 |
| Feb 11, 2026 | 1.53 | 1.57 | 1.48 | 1.57 | 1.57 | 2.29% | 1,426,767 |
| Feb 10, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 2,247,327 |
| Feb 9, 2026 | 1.58 | 1.60 | 1.48 | 1.52 | 1.52 | 1.67% | 3,481,062 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.44 | 1.50 | 1.50 | -7.72% | 3,221,106 |
| Feb 5, 2026 | 1.53 | 1.63 | 1.50 | 1.62 | 1.62 | 6.93% | 2,692,146 |
| Feb 4, 2026 | 1.64 | 1.66 | 1.49 | 1.52 | 1.52 | -10.88% | 4,010,485 |
| Feb 3, 2026 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 1.19% | 1,296,550 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.60 | 1.68 | 1.68 | -2.61% | 3,261,712 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.72 | 1.73 | 1.73 | -5.99% | 2,378,929 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.84 | 1.84 | 1.84 | -5.90% | 1,631,286 |
| Jan 28, 2026 | 2.09 | 2.09 | 1.93 | 1.95 | 1.95 | -4.41% | 1,365,937 |
| Jan 27, 2026 | 2.00 | 2.08 | 1.97 | 2.04 | 2.04 | 3.55% | 1,389,655 |
| Jan 23, 2026 | 1.89 | 2.01 | 1.88 | 1.97 | 1.97 | 5.63% | 1,335,046 |
| Jan 22, 2026 | 1.73 | 1.89 | 1.73 | 1.87 | 1.87 | 7.80% | 1,751,877 |
| Jan 21, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -4.68% | 1,307,605 |
| Jan 20, 2026 | 1.80 | 1.83 | 1.76 | 1.82 | 1.82 | 1.40% | 974,993 |
| Jan 19, 2026 | 1.73 | 1.79 | 1.72 | 1.79 | 1.79 | 2.87% | 834,104 |
| Jan 16, 2026 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -1.97% | 754,802 |
| Jan 15, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.93% | 1,035,318 |
| Jan 14, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 1,041,227 |
| Jan 13, 2026 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | -2.96% | 722,199 |
| Jan 12, 2026 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | -0.27% | 713,419 |
| Jan 9, 2026 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -1.33% | 512,117 |
| Jan 8, 2026 | 1.82 | 1.90 | 1.81 | 1.89 | 1.89 | 3.29% | 656,921 |
| Jan 7, 2026 | 1.79 | 1.85 | 1.79 | 1.83 | 1.83 | 2.24% | 1,025,315 |
| Jan 6, 2026 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | 0.28% | 1,108,640 |
| Jan 5, 2026 | 1.84 | 1.87 | 1.76 | 1.78 | 1.78 | -3.00% | 1,042,733 |
| Jan 2, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 2.23% | 835,564 |
| Dec 31, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.37% | 514,375 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -2.67% | 902,139 |
| Dec 29, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.32% | 628,850 |
| Dec 24, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 289,607 |
| Dec 23, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 482,662 |
| Dec 22, 2025 | 1.87 | 1.91 | 1.83 | 1.91 | 1.91 | 3.53% | 590,427 |
| Dec 19, 2025 | 1.83 | 1.89 | 1.82 | 1.84 | 1.84 | 2.22% | 1,566,546 |
| Dec 18, 2025 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -1.10% | 815,360 |
| Dec 17, 2025 | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -1.89% | 1,111,190 |
| Dec 16, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 1.64% | 1,076,981 |
| Dec 15, 2025 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 0.27% | 691,436 |
| Dec 12, 2025 | 1.82 | 1.87 | 1.80 | 1.82 | 1.82 | 2.54% | 1,562,163 |
| Dec 11, 2025 | 1.86 | 1.88 | 1.78 | 1.78 | 1.78 | -4.31% | 886,808 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -0.27% | 664,130 |
| Dec 9, 2025 | 1.83 | 1.90 | 1.81 | 1.86 | 1.86 | 0.81% | 819,614 |
| Dec 8, 2025 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | -0.81% | 1,120,526 |
| Dec 5, 2025 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 2.20% | 939,234 |
| Dec 4, 2025 | 1.85 | 1.89 | 1.79 | 1.82 | 1.82 | 1.11% | 818,619 |
| Dec 3, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 945,306 |