NEXTDC Limited (ASX:NXT)
Australia
· Delayed Price · Currency is AUD 13.69
+0.25 (1.86%)
At close: Mar 6, 2026
NEXTDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.30 | 13.81 | 13.24 | 13.64 | - | 1.45% | 796,857 |
| Mar 5, 2026 | 13.26 | 13.74 | 13.26 | 13.44 | 13.44 | 3.38% | 2,202,020 |
| Mar 4, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 1,700,352 |
| Mar 3, 2026 | 13.55 | 13.73 | 13.36 | 13.50 | 13.50 | 1.12% | 2,205,492 |
| Mar 2, 2026 | 13.89 | 14.00 | 13.29 | 13.35 | 13.35 | -3.82% | 1,996,101 |
| Feb 27, 2026 | 14.26 | 14.30 | 13.60 | 13.88 | 13.88 | -3.21% | 3,763,171 |
| Feb 26, 2026 | 14.45 | 14.71 | 14.03 | 14.34 | 14.34 | 2.43% | 4,083,381 |
| Feb 25, 2026 | 13.47 | 14.24 | 13.37 | 14.00 | 14.00 | 5.42% | 2,455,084 |
| Feb 24, 2026 | 13.37 | 13.46 | 13.13 | 13.28 | 13.28 | -0.52% | 2,208,866 |
| Feb 23, 2026 | 13.96 | 13.96 | 13.15 | 13.35 | 13.35 | -4.09% | 2,436,926 |
| Feb 20, 2026 | 13.76 | 13.98 | 13.53 | 13.92 | 13.92 | -0.64% | 3,026,599 |
| Feb 19, 2026 | 14.10 | 14.18 | 13.60 | 14.01 | 14.01 | 0.65% | 2,871,312 |
| Feb 18, 2026 | 13.90 | 14.20 | 13.87 | 13.92 | 13.92 | 0.14% | 1,234,628 |
| Feb 17, 2026 | 13.80 | 13.94 | 13.67 | 13.90 | 13.90 | -0.43% | 1,024,478 |
| Feb 16, 2026 | 14.00 | 14.05 | 13.62 | 13.96 | 13.96 | -0.43% | 1,697,803 |
| Feb 13, 2026 | 13.63 | 14.64 | 13.59 | 14.02 | 14.02 | 3.70% | 4,308,669 |
| Feb 12, 2026 | 13.58 | 13.84 | 13.47 | 13.52 | 13.52 | -2.73% | 1,700,383 |
| Feb 11, 2026 | 13.66 | 13.98 | 13.43 | 13.90 | 13.90 | 0.87% | 2,311,283 |
| Feb 10, 2026 | 13.52 | 13.83 | 13.42 | 13.78 | 13.78 | 3.38% | 1,777,571 |
| Feb 9, 2026 | 13.05 | 13.62 | 13.05 | 13.33 | 13.33 | 4.88% | 1,851,498 |
| Feb 6, 2026 | 13.00 | 13.00 | 12.34 | 12.71 | 12.71 | -3.86% | 2,434,216 |
| Feb 5, 2026 | 12.91 | 13.22 | 12.90 | 13.22 | 13.22 | 2.88% | 1,913,530 |
| Feb 4, 2026 | 12.82 | 13.16 | 12.79 | 12.85 | 12.85 | -3.09% | 1,940,724 |
| Feb 3, 2026 | 13.11 | 13.50 | 13.02 | 13.26 | 13.26 | 1.92% | 1,343,607 |
| Feb 2, 2026 | 13.33 | 13.35 | 12.75 | 13.01 | 13.01 | -2.33% | 3,348,281 |
| Jan 30, 2026 | 13.24 | 13.50 | 13.17 | 13.32 | 13.32 | 0.91% | 2,679,438 |
| Jan 29, 2026 | 13.30 | 13.42 | 13.12 | 13.20 | 13.20 | -1.05% | 1,096,900 |
| Jan 28, 2026 | 13.78 | 13.83 | 13.19 | 13.34 | 13.34 | -2.70% | 1,821,987 |
| Jan 27, 2026 | 13.36 | 13.76 | 13.32 | 13.71 | 13.71 | 2.93% | 2,084,350 |
| Jan 23, 2026 | 13.03 | 13.53 | 13.03 | 13.32 | 13.32 | 2.70% | 2,463,164 |
| Jan 22, 2026 | 13.00 | 13.05 | 12.76 | 12.97 | 12.97 | 0.23% | 1,609,200 |
| Jan 21, 2026 | 13.08 | 13.09 | 12.86 | 12.94 | 12.94 | -1.82% | 3,635,567 |
| Jan 20, 2026 | 13.00 | 13.27 | 12.94 | 13.18 | 13.18 | 0.23% | 4,098,538 |
| Jan 19, 2026 | 13.02 | 13.42 | 13.00 | 13.15 | 13.15 | 1.15% | 1,544,654 |
| Jan 16, 2026 | 12.60 | 13.04 | 12.60 | 13.00 | 13.00 | 3.50% | 3,052,754 |
| Jan 15, 2026 | 12.53 | 12.68 | 12.45 | 12.56 | 12.56 | -0.16% | 1,495,359 |
| Jan 14, 2026 | 12.54 | 12.67 | 12.45 | 12.58 | 12.58 | 0.80% | 1,377,190 |
| Jan 13, 2026 | 12.79 | 12.94 | 12.48 | 12.48 | 12.48 | -2.35% | 1,477,713 |
| Jan 12, 2026 | 12.78 | 12.88 | 12.67 | 12.78 | 12.78 | 1.91% | 1,020,355 |
| Jan 9, 2026 | 12.83 | 12.96 | 12.54 | 12.54 | 12.54 | -2.03% | 1,674,856 |
| Jan 8, 2026 | 12.56 | 12.85 | 12.55 | 12.80 | 12.80 | 0.87% | 1,659,476 |
| Jan 7, 2026 | 12.55 | 12.91 | 12.55 | 12.69 | 12.69 | 1.20% | 1,337,219 |
| Jan 6, 2026 | 12.30 | 12.75 | 12.18 | 12.54 | 12.54 | 1.95% | 1,792,024 |
| Jan 5, 2026 | 12.54 | 12.55 | 12.21 | 12.30 | 12.30 | -1.91% | 1,228,704 |
| Jan 2, 2026 | 12.57 | 12.64 | 12.36 | 12.54 | 12.54 | 0.08% | 673,287 |
| Dec 31, 2025 | 12.45 | 12.58 | 12.30 | 12.53 | 12.53 | 0.40% | 1,403,143 |
| Dec 30, 2025 | 12.74 | 12.81 | 12.36 | 12.48 | 12.48 | -1.73% | 1,547,801 |
| Dec 29, 2025 | 13.06 | 13.10 | 12.61 | 12.70 | 12.70 | -2.08% | 1,204,080 |
| Dec 24, 2025 | 12.90 | 13.06 | 12.80 | 12.97 | 12.97 | 0.70% | 1,106,301 |
| Dec 23, 2025 | 12.90 | 13.16 | 12.82 | 12.88 | 12.88 | 1.18% | 2,679,020 |
| Dec 22, 2025 | 12.64 | 13.05 | 12.36 | 12.73 | 12.73 | 6.62% | 3,471,882 |
| Dec 19, 2025 | 12.29 | 12.34 | 11.93 | 11.94 | 11.94 | -1.65% | 5,256,954 |
| Dec 18, 2025 | 12.38 | 12.42 | 12.06 | 12.14 | 12.14 | -4.41% | 3,935,326 |
| Dec 17, 2025 | 12.72 | 12.94 | 12.62 | 12.70 | 12.70 | -2.01% | 2,481,800 |
| Dec 16, 2025 | 13.18 | 13.40 | 12.93 | 12.96 | 12.96 | -3.07% | 2,379,584 |
| Dec 15, 2025 | 13.38 | 13.40 | 13.09 | 13.37 | 13.37 | -1.04% | 1,696,531 |
| Dec 12, 2025 | 13.51 | 13.62 | 13.42 | 13.51 | 13.51 | -0.37% | 1,045,041 |
| Dec 11, 2025 | 13.92 | 13.92 | 13.56 | 13.56 | 13.56 | -0.37% | 1,170,308 |
| Dec 10, 2025 | 13.80 | 13.85 | 13.44 | 13.61 | 13.61 | -1.23% | 1,123,769 |
| Dec 9, 2025 | 14.00 | 14.09 | 13.67 | 13.78 | 13.78 | -2.61% | 1,561,401 |
| Dec 8, 2025 | 14.10 | 14.23 | 13.75 | 14.15 | 14.15 | 2.09% | 2,615,390 |
| Dec 5, 2025 | 14.58 | 14.90 | 13.86 | 13.86 | 13.86 | 3.12% | 3,215,844 |
| Dec 4, 2025 | 13.74 | 13.81 | 13.40 | 13.44 | 13.44 | -0.96% | 1,304,404 |
| Dec 3, 2025 | 13.61 | 13.64 | 13.41 | 13.57 | 13.57 | 0.22% | 1,710,396 |
| Dec 2, 2025 | 13.98 | 14.09 | 13.47 | 13.54 | 13.54 | -1.31% | 1,884,754 |
| Dec 1, 2025 | 13.82 | 14.38 | 13.72 | 13.72 | 13.72 | 1.11% | 4,267,073 |
| Nov 28, 2025 | 13.76 | 13.81 | 13.56 | 13.57 | 13.57 | -1.17% | 1,436,986 |
| Nov 27, 2025 | 13.79 | 14.04 | 13.72 | 13.73 | 13.73 | -0.87% | 1,103,360 |
| Nov 26, 2025 | 13.88 | 13.90 | 13.74 | 13.85 | 13.85 | 1.61% | 1,333,206 |
| Nov 25, 2025 | 13.75 | 13.90 | 13.63 | 13.63 | 13.63 | 0.22% | 1,624,659 |
| Nov 24, 2025 | 13.55 | 13.74 | 13.50 | 13.60 | 13.60 | 0.67% | 4,801,384 |
| Nov 21, 2025 | 13.40 | 13.64 | 13.29 | 13.51 | 13.51 | -2.17% | 1,624,992 |
| Nov 20, 2025 | 14.29 | 14.60 | 13.81 | 13.81 | 13.81 | 2.22% | 4,326,274 |
| Nov 19, 2025 | 13.50 | 13.84 | 13.33 | 13.51 | 13.51 | -0.30% | 1,803,606 |
| Nov 18, 2025 | 14.07 | 14.17 | 13.52 | 13.55 | 13.55 | -4.98% | 1,854,724 |
| Nov 17, 2025 | 13.87 | 14.35 | 13.80 | 14.26 | 14.26 | 3.18% | 1,370,603 |
| Nov 14, 2025 | 14.14 | 14.15 | 13.74 | 13.82 | 13.82 | -4.89% | 2,481,332 |
| Nov 13, 2025 | 15.07 | 15.10 | 14.29 | 14.53 | 14.53 | -4.03% | 1,834,689 |
| Nov 12, 2025 | 15.33 | 15.45 | 14.97 | 15.14 | 15.14 | -2.45% | 1,325,270 |
| Nov 11, 2025 | 15.14 | 15.61 | 15.04 | 15.52 | 15.52 | 3.12% | 1,484,459 |
| Nov 10, 2025 | 15.13 | 15.22 | 14.96 | 15.05 | 15.05 | -0.53% | 1,200,642 |
| Nov 7, 2025 | 14.89 | 15.29 | 14.84 | 15.13 | 15.13 | 0.07% | 1,416,369 |
| Nov 6, 2025 | 15.70 | 15.82 | 15.10 | 15.12 | 15.12 | -3.63% | 1,719,579 |
| Nov 5, 2025 | 16.08 | 16.18 | 15.49 | 15.69 | 15.69 | -4.85% | 2,737,995 |
| Nov 4, 2025 | 15.82 | 16.63 | 15.72 | 16.49 | 16.49 | 4.24% | 2,264,111 |
| Nov 3, 2025 | 15.80 | 15.85 | 15.65 | 15.82 | 15.82 | 0.38% | 887,143 |
| Oct 31, 2025 | 16.00 | 16.13 | 15.76 | 15.76 | 15.76 | -0.88% | 1,374,506 |
| Oct 30, 2025 | 15.66 | 15.94 | 15.58 | 15.90 | 15.90 | 0.06% | 942,731 |
| Oct 29, 2025 | 16.22 | 16.32 | 15.89 | 15.89 | 15.89 | -1.91% | 995,291 |
| Oct 28, 2025 | 16.19 | 16.23 | 16.04 | 16.20 | 16.20 | -0.12% | 1,015,506 |
| Oct 27, 2025 | 16.41 | 16.45 | 16.22 | 16.22 | 16.22 | 0.06% | 940,865 |
| Oct 24, 2025 | 16.22 | 16.32 | 16.16 | 16.21 | 16.21 | 0.12% | 630,474 |
| Oct 23, 2025 | 16.21 | 16.23 | 16.00 | 16.19 | 16.19 | -0.61% | 1,047,038 |
| Oct 22, 2025 | 16.40 | 16.41 | 16.04 | 16.29 | 16.29 | -0.85% | 1,781,929 |
| Oct 21, 2025 | 16.42 | 16.65 | 16.37 | 16.43 | 16.43 | 0.98% | 1,074,936 |
| Oct 20, 2025 | 16.36 | 16.57 | 16.27 | 16.27 | 16.27 | 0.81% | 1,403,817 |
| Oct 17, 2025 | 16.25 | 16.38 | 16.04 | 16.14 | 16.14 | -0.92% | 1,740,143 |
| Oct 16, 2025 | 16.10 | 16.39 | 15.95 | 16.29 | 16.29 | 2.13% | 1,687,623 |
| Oct 15, 2025 | 15.98 | 16.13 | 15.69 | 15.95 | 15.95 | -0.06% | 3,050,107 |
| Oct 14, 2025 | 15.92 | 16.01 | 15.84 | 15.96 | 15.96 | 0.57% | 1,314,520 |