Skip to main content
NEXTDC Limited (ASX:NXT)
Australia flag Australia · Delayed Price · Currency is AUD
13.86
+0.42 (3.12%)
At close: Dec 5, 2025

NEXTDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5814.9013.8613.8613.863.12%3,215,844
Dec 4, 202513.7413.8113.4013.4413.44-0.96%1,304,404
Dec 3, 202513.6113.6413.4113.5713.570.22%1,710,396
Dec 2, 202513.9814.0913.4713.5413.54-1.31%1,884,754
Dec 1, 202513.8214.3813.7213.7213.721.11%4,267,073
Nov 28, 202513.7613.8113.5613.5713.57-1.17%1,436,986
Nov 27, 202513.7914.0413.7213.7313.73-0.87%1,103,360
Nov 26, 202513.8813.9013.7413.8513.851.61%1,333,206
Nov 25, 202513.7513.9013.6313.6313.630.22%1,624,659
Nov 24, 202513.5513.7413.5013.6013.600.67%4,801,384
Nov 21, 202513.4013.6413.2913.5113.51-2.17%1,624,992
Nov 20, 202514.2914.6013.8113.8113.812.22%4,326,274
Nov 19, 202513.5013.8413.3313.5113.51-0.30%1,803,606
Nov 18, 202514.0714.1713.5213.5513.55-4.98%1,854,724
Nov 17, 202513.8714.3513.8014.2614.263.18%1,370,603
Nov 14, 202514.1414.1513.7413.8213.82-4.89%2,481,332
Nov 13, 202515.0715.1014.2914.5314.53-4.03%1,834,689
Nov 12, 202515.3315.4514.9715.1415.14-2.45%1,325,270
Nov 11, 202515.1415.6115.0415.5215.523.12%1,484,459
Nov 10, 202515.1315.2214.9615.0515.05-0.53%1,200,642
Nov 7, 202514.8915.2914.8415.1315.130.07%1,416,369
Nov 6, 202515.7015.8215.1015.1215.12-3.63%1,719,579
Nov 5, 202516.0816.1815.4915.6915.69-4.85%2,737,995
Nov 4, 202515.8216.6315.7216.4916.494.24%2,264,111
Nov 3, 202515.8015.8515.6515.8215.820.38%887,143
Oct 31, 202516.0016.1315.7615.7615.76-0.88%1,374,506
Oct 30, 202515.6615.9415.5815.9015.900.06%942,731
Oct 29, 202516.2216.3215.8915.8915.89-1.91%995,291
Oct 28, 202516.1916.2316.0416.2016.20-0.12%1,015,506
Oct 27, 202516.4116.4516.2216.2216.220.06%940,865
Oct 24, 202516.2216.3216.1616.2116.210.12%630,474
Oct 23, 202516.2116.2316.0016.1916.19-0.61%1,047,038
Oct 22, 202516.4016.4116.0416.2916.29-0.85%1,781,929
Oct 21, 202516.4216.6516.3716.4316.430.98%1,074,936
Oct 20, 202516.3616.5716.2716.2716.270.81%1,403,817
Oct 17, 202516.2516.3816.0416.1416.14-0.92%1,740,143
Oct 16, 202516.1016.3915.9516.2916.292.13%1,687,623
Oct 15, 202515.9816.1315.6915.9515.95-0.06%3,050,107
Oct 14, 202515.9216.0115.8415.9615.960.57%1,314,520
Oct 13, 202515.9515.9515.7015.8715.87-2.22%1,483,111
Oct 10, 202516.1416.5016.1016.2316.230.56%1,156,407
Oct 9, 202516.6516.7015.9716.1416.14-2.24%2,927,675
Oct 8, 202516.8516.8616.4216.5116.51-2.08%1,768,564
Oct 7, 202517.2217.2416.8216.8616.86-0.88%2,166,477
Oct 6, 202516.9517.0916.9017.0117.010.41%1,085,166
Oct 3, 202516.8517.0016.6916.9416.940.89%4,606,030
Oct 2, 202517.0117.1016.7416.7916.79-0.59%2,755,865
Oct 1, 202516.8616.9016.5816.8916.89-0.18%2,707,380
Sep 30, 202517.0417.1116.8516.9216.92-0.99%2,079,654
Sep 29, 202517.5517.6017.0317.0917.09-2.29%1,740,453
Sep 26, 202517.2517.5017.2417.4917.490.34%2,208,716
Sep 25, 202517.2117.5617.1617.4317.430.46%1,650,023
Sep 24, 202517.4617.5317.1717.3517.35-0.63%1,512,583
Sep 23, 202517.5717.6317.3817.4617.46-0.29%1,653,515
Sep 22, 202517.7717.8417.5117.5117.51-1.68%1,314,225
Sep 19, 202518.0018.2217.6717.8117.81-1.00%9,777,690
Sep 18, 202517.7518.1117.6617.9917.991.35%5,572,049
Sep 17, 202517.5517.8217.4417.7517.751.20%2,252,161
Sep 16, 202517.2717.5417.1617.5417.541.62%1,520,140
Sep 15, 202517.4017.4217.2317.2617.26-0.35%2,942,940
Sep 12, 202517.3017.5017.2517.3217.32-0.06%980,750
Sep 11, 202517.0917.4516.9517.3317.331.35%2,023,986
Sep 10, 202516.9117.2416.9017.1017.101.54%2,567,531
Sep 9, 202516.7216.9116.6116.8416.841.57%2,906,501
Sep 8, 202516.5216.5816.3016.5816.580.36%1,260,905
Sep 5, 202516.1816.7916.1416.5216.522.80%3,514,854
Sep 4, 202516.4916.5216.0716.0716.07-2.49%3,418,965
Sep 3, 202516.5416.5716.3716.4816.48-0.42%4,864,838
Sep 2, 202516.7216.7516.4616.5516.55-1.08%3,918,562
Sep 1, 202516.4516.8316.1716.7316.731.39%4,059,215
Aug 29, 202516.1517.3916.0116.5016.5017.44%12,000,820
Aug 28, 202514.1014.1413.7514.0514.050.07%1,268,591
Aug 27, 202513.8914.1513.6514.0414.040.36%1,540,859
Aug 26, 202514.4814.5213.9313.9913.99-3.52%2,945,672
Aug 25, 202514.5314.6614.4414.5014.500.97%1,217,340
Aug 22, 202514.4014.4614.2214.3614.360.07%1,190,724
Aug 21, 202514.2414.4014.0014.3514.351.06%2,177,904
Aug 20, 202514.6814.6813.9514.2014.20-2.00%2,365,533
Aug 19, 202514.5314.5814.3314.4914.490.14%2,225,991
Aug 18, 202514.5014.5614.3214.4714.470.49%912,276
Aug 15, 202514.5714.5914.3214.4014.40-1.10%1,044,051
Aug 14, 202514.6514.7814.3114.5614.560.21%1,715,273
Aug 13, 202514.7114.8214.4814.5314.53-0.27%1,180,842
Aug 12, 202514.5914.6214.4314.5714.57-0.14%2,138,484
Aug 11, 202514.5214.6314.4814.5914.590.55%676,753
Aug 8, 202514.6714.6814.5114.5114.51-1.23%1,151,287
Aug 7, 202514.6814.7114.5314.6914.69-0.34%1,379,436
Aug 6, 202514.6514.8814.6514.7414.740.48%1,709,731
Aug 5, 202514.5014.8014.3914.6714.672.80%2,314,239
Aug 4, 202514.1314.2813.9014.2714.27-0.42%1,427,300
Aug 1, 202514.4614.5514.2714.3314.33-1.24%1,535,373
Jul 31, 202514.2514.6214.1914.5114.511.54%1,942,756
Jul 30, 202514.3014.3614.1214.2914.29-0.21%1,266,823
Jul 29, 202514.4014.4014.2014.3214.32-0.76%1,034,258
Jul 28, 202514.4714.6014.4314.4314.430.35%754,799
Jul 25, 202514.2514.4414.1514.3814.380.56%2,758,281
Jul 24, 202514.4014.6214.2914.3014.300.35%1,831,040
Jul 23, 202514.3314.4914.2214.2514.250.21%1,765,849
Jul 22, 202514.2814.3314.1114.2214.22-1,095,163
Jul 21, 202514.2914.3113.9914.2214.22-0.14%925,289