NEXTDC Limited (ASX:NXT)
Australia
· Delayed Price · Currency is AUD 14.42
-0.25 (-1.70%)
Apr 28, 2026, 4:13 PM AEST
NEXTDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.50 | 14.80 | 14.28 | 14.42 | 14.42 | -1.70% | 5,779,319 |
| Apr 27, 2026 | 14.88 | 15.09 | 14.61 | 14.67 | 14.67 | -1.87% | 1,866,696 |
| Apr 24, 2026 | 14.61 | 15.07 | 14.59 | 14.95 | 14.95 | 1.36% | 5,491,190 |
| Apr 23, 2026 | 14.30 | 14.79 | 14.07 | 14.75 | 14.75 | 3.15% | 5,299,629 |
| Apr 22, 2026 | 14.92 | 15.47 | 13.74 | 14.30 | 14.30 | 1.27% | 10,476,130 |
| Apr 17, 2026 | 14.01 | 14.18 | 13.95 | 14.12 | 13.90 | 1.58% | 1,514,934 |
| Apr 16, 2026 | 13.82 | 14.07 | 13.72 | 13.90 | 13.68 | 3.81% | 1,900,842 |
| Apr 15, 2026 | 13.19 | 13.42 | 13.17 | 13.39 | 13.18 | 2.21% | 1,726,033 |
| Apr 14, 2026 | 13.13 | 13.28 | 12.91 | 13.10 | 12.89 | 4.30% | 1,595,808 |
| Apr 13, 2026 | 12.59 | 12.72 | 12.41 | 12.56 | 12.36 | -2.03% | 1,239,194 |
| Apr 10, 2026 | 12.72 | 12.91 | 12.53 | 12.82 | 12.62 | -0.62% | 1,693,297 |
| Apr 9, 2026 | 13.09 | 13.19 | 12.73 | 12.90 | 12.70 | -2.27% | 1,691,842 |
| Apr 8, 2026 | 13.02 | 13.42 | 12.66 | 13.20 | 12.99 | 4.76% | 3,350,365 |
| Apr 7, 2026 | 11.70 | 12.93 | 11.70 | 12.60 | 12.40 | 11.90% | 4,827,564 |
| Apr 2, 2026 | 11.75 | 11.81 | 11.13 | 11.26 | 11.08 | -3.84% | 1,728,292 |
| Apr 1, 2026 | 11.75 | 12.01 | 11.66 | 11.71 | 11.53 | 3.45% | 3,511,221 |
| Mar 31, 2026 | 11.30 | 11.47 | 11.13 | 11.32 | 11.14 | 0.35% | 3,145,555 |
| Mar 30, 2026 | 11.23 | 11.32 | 10.91 | 11.28 | 11.10 | -1.40% | 2,858,681 |
| Mar 27, 2026 | 12.26 | 12.37 | 11.44 | 11.44 | 11.26 | -7.89% | 3,925,046 |
| Mar 26, 2026 | 12.60 | 12.70 | 12.20 | 12.42 | 12.22 | -0.96% | 1,549,616 |
| Mar 25, 2026 | 12.38 | 12.68 | 12.28 | 12.54 | 12.34 | 2.53% | 2,222,013 |
| Mar 24, 2026 | 12.59 | 12.75 | 12.23 | 12.23 | 12.04 | -1.92% | 1,903,759 |
| Mar 23, 2026 | 12.35 | 12.64 | 12.17 | 12.47 | 12.27 | -3.03% | 2,638,137 |
| Mar 20, 2026 | 13.30 | 13.38 | 12.80 | 12.86 | 12.66 | -3.89% | 4,564,227 |
| Mar 19, 2026 | 13.60 | 13.75 | 13.29 | 13.38 | 13.17 | -2.41% | 3,037,127 |
| Mar 18, 2026 | 13.30 | 13.74 | 13.23 | 13.71 | 13.49 | 3.55% | 1,351,299 |
| Mar 17, 2026 | 13.30 | 13.45 | 13.04 | 13.24 | 13.03 | -0.23% | 1,834,571 |
| Mar 16, 2026 | 13.19 | 13.35 | 13.00 | 13.27 | 13.06 | 0.61% | 1,483,123 |
| Mar 13, 2026 | 12.69 | 13.26 | 12.67 | 13.19 | 12.98 | 3.86% | 1,447,190 |
| Mar 12, 2026 | 12.80 | 12.87 | 12.61 | 12.70 | 12.50 | -2.31% | 2,023,371 |
| Mar 11, 2026 | 13.00 | 13.05 | 12.81 | 13.00 | 12.80 | 1.96% | 2,690,385 |
| Mar 10, 2026 | 13.30 | 13.35 | 12.60 | 12.75 | 12.55 | -0.47% | 3,646,720 |
| Mar 9, 2026 | 12.93 | 13.21 | 12.71 | 12.81 | 12.61 | -6.43% | 3,130,185 |
| Mar 6, 2026 | 13.30 | 13.81 | 13.24 | 13.69 | 13.47 | 1.86% | 1,813,578 |
| Mar 5, 2026 | 13.26 | 13.74 | 13.26 | 13.44 | 13.23 | 3.38% | 2,202,020 |
| Mar 4, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 12.80 | -3.70% | 1,700,352 |
| Mar 3, 2026 | 13.55 | 13.73 | 13.36 | 13.50 | 13.29 | 1.12% | 2,229,172 |
| Mar 2, 2026 | 13.89 | 14.00 | 13.29 | 13.35 | 13.14 | -3.82% | 1,996,101 |
| Feb 27, 2026 | 14.26 | 14.30 | 13.60 | 13.88 | 13.66 | -3.21% | 3,791,939 |
| Feb 26, 2026 | 14.45 | 14.71 | 14.03 | 14.34 | 14.11 | 2.43% | 4,083,381 |
| Feb 25, 2026 | 13.47 | 14.24 | 13.37 | 14.00 | 13.78 | 5.42% | 2,455,084 |
| Feb 24, 2026 | 13.37 | 13.46 | 13.13 | 13.28 | 13.07 | -0.52% | 2,208,866 |
| Feb 23, 2026 | 13.96 | 13.96 | 13.15 | 13.35 | 13.14 | -4.09% | 2,436,926 |
| Feb 20, 2026 | 13.76 | 13.98 | 13.53 | 13.92 | 13.70 | -0.64% | 3,026,599 |
| Feb 19, 2026 | 14.10 | 14.18 | 13.60 | 14.01 | 13.79 | 0.65% | 2,871,312 |
| Feb 18, 2026 | 13.90 | 14.20 | 13.87 | 13.92 | 13.70 | 0.14% | 1,234,628 |
| Feb 17, 2026 | 13.80 | 13.94 | 13.67 | 13.90 | 13.68 | -0.43% | 1,024,478 |
| Feb 16, 2026 | 14.00 | 14.05 | 13.62 | 13.96 | 13.74 | -0.43% | 1,697,803 |
| Feb 13, 2026 | 13.63 | 14.64 | 13.59 | 14.02 | 13.80 | 3.70% | 4,308,669 |
| Feb 12, 2026 | 13.58 | 13.84 | 13.47 | 13.52 | 13.31 | -2.73% | 1,700,383 |
| Feb 11, 2026 | 13.66 | 13.98 | 13.43 | 13.90 | 13.68 | 0.87% | 2,311,283 |
| Feb 10, 2026 | 13.52 | 13.83 | 13.42 | 13.78 | 13.56 | 3.38% | 1,780,103 |
| Feb 9, 2026 | 13.05 | 13.62 | 13.05 | 13.33 | 13.12 | 4.88% | 1,851,498 |
| Feb 6, 2026 | 13.00 | 13.00 | 12.34 | 12.71 | 12.51 | -3.86% | 2,434,216 |
| Feb 5, 2026 | 12.91 | 13.22 | 12.90 | 13.22 | 13.01 | 2.88% | 1,913,530 |
| Feb 4, 2026 | 12.82 | 13.16 | 12.79 | 12.85 | 12.65 | -3.09% | 1,991,193 |
| Feb 3, 2026 | 13.11 | 13.50 | 13.02 | 13.26 | 13.05 | 1.92% | 1,365,262 |
| Feb 2, 2026 | 13.33 | 13.35 | 12.75 | 13.01 | 12.81 | -2.33% | 3,377,722 |
| Jan 30, 2026 | 13.24 | 13.50 | 13.17 | 13.32 | 13.11 | 0.91% | 2,679,438 |
| Jan 29, 2026 | 13.30 | 13.42 | 13.12 | 13.20 | 12.99 | -1.05% | 1,103,386 |
| Jan 28, 2026 | 13.78 | 13.83 | 13.19 | 13.34 | 13.13 | -2.70% | 1,864,591 |
| Jan 27, 2026 | 13.36 | 13.76 | 13.32 | 13.71 | 13.49 | 2.93% | 2,084,350 |
| Jan 23, 2026 | 13.03 | 13.53 | 13.03 | 13.32 | 13.11 | 2.70% | 2,463,164 |
| Jan 22, 2026 | 13.00 | 13.05 | 12.76 | 12.97 | 12.77 | 0.23% | 1,609,200 |
| Jan 21, 2026 | 13.08 | 13.09 | 12.86 | 12.94 | 12.74 | -1.82% | 3,635,567 |
| Jan 20, 2026 | 13.00 | 13.27 | 12.94 | 13.18 | 12.97 | 0.23% | 4,098,538 |
| Jan 19, 2026 | 13.02 | 13.42 | 13.00 | 13.15 | 12.94 | 1.15% | 1,544,654 |
| Jan 16, 2026 | 12.60 | 13.04 | 12.60 | 13.00 | 12.80 | 3.50% | 3,052,754 |
| Jan 15, 2026 | 12.53 | 12.68 | 12.45 | 12.56 | 12.36 | -0.16% | 1,495,359 |
| Jan 14, 2026 | 12.54 | 12.67 | 12.45 | 12.58 | 12.38 | 0.80% | 1,377,190 |
| Jan 13, 2026 | 12.79 | 12.94 | 12.48 | 12.48 | 12.28 | -2.35% | 1,477,713 |
| Jan 12, 2026 | 12.78 | 12.88 | 12.67 | 12.78 | 12.58 | 1.91% | 1,020,355 |
| Jan 9, 2026 | 12.83 | 12.96 | 12.54 | 12.54 | 12.34 | -2.03% | 1,674,856 |
| Jan 8, 2026 | 12.56 | 12.85 | 12.55 | 12.80 | 12.60 | 0.87% | 1,659,476 |
| Jan 7, 2026 | 12.55 | 12.91 | 12.55 | 12.69 | 12.49 | 1.20% | 1,358,174 |
| Jan 6, 2026 | 12.30 | 12.75 | 12.18 | 12.54 | 12.34 | 1.95% | 1,792,024 |
| Jan 5, 2026 | 12.54 | 12.55 | 12.21 | 12.30 | 12.11 | -1.91% | 1,228,704 |
| Jan 2, 2026 | 12.57 | 12.64 | 12.36 | 12.54 | 12.34 | 0.08% | 673,287 |
| Dec 31, 2025 | 12.45 | 12.58 | 12.30 | 12.53 | 12.33 | 0.40% | 1,403,143 |
| Dec 30, 2025 | 12.74 | 12.81 | 12.36 | 12.48 | 12.28 | -1.73% | 1,547,801 |
| Dec 29, 2025 | 13.06 | 13.10 | 12.61 | 12.70 | 12.50 | -2.08% | 1,204,080 |
| Dec 24, 2025 | 12.90 | 13.06 | 12.80 | 12.97 | 12.77 | 0.70% | 1,106,301 |
| Dec 23, 2025 | 12.90 | 13.16 | 12.82 | 12.88 | 12.68 | 1.18% | 2,679,020 |
| Dec 22, 2025 | 12.64 | 13.05 | 12.36 | 12.73 | 12.53 | 6.62% | 3,471,882 |
| Dec 19, 2025 | 12.29 | 12.34 | 11.93 | 11.94 | 11.75 | -1.65% | 5,348,917 |
| Dec 18, 2025 | 12.38 | 12.42 | 12.06 | 12.14 | 11.95 | -4.41% | 3,935,326 |
| Dec 17, 2025 | 12.72 | 12.94 | 12.62 | 12.70 | 12.50 | -2.01% | 2,481,800 |
| Dec 16, 2025 | 13.18 | 13.40 | 12.93 | 12.96 | 12.76 | -3.07% | 2,379,584 |
| Dec 15, 2025 | 13.38 | 13.40 | 13.09 | 13.37 | 13.16 | -1.04% | 1,696,531 |
| Dec 12, 2025 | 13.51 | 13.62 | 13.42 | 13.51 | 13.30 | -0.37% | 1,045,041 |
| Dec 11, 2025 | 13.92 | 13.92 | 13.56 | 13.56 | 13.35 | -0.37% | 1,170,308 |
| Dec 10, 2025 | 13.80 | 13.85 | 13.44 | 13.61 | 13.40 | -1.23% | 1,124,356 |
| Dec 9, 2025 | 14.00 | 14.09 | 13.67 | 13.78 | 13.56 | -2.61% | 1,569,621 |
| Dec 8, 2025 | 14.10 | 14.23 | 13.75 | 14.15 | 13.93 | 2.09% | 2,615,390 |
| Dec 5, 2025 | 14.58 | 14.90 | 13.86 | 13.86 | 13.64 | 3.12% | 3,215,844 |
| Dec 4, 2025 | 13.74 | 13.81 | 13.40 | 13.44 | 13.23 | -0.96% | 1,304,404 |
| Dec 3, 2025 | 13.61 | 13.64 | 13.41 | 13.57 | 13.36 | 0.22% | 1,710,396 |
| Dec 2, 2025 | 13.98 | 14.09 | 13.47 | 13.54 | 13.33 | -1.31% | 2,106,974 |
| Dec 1, 2025 | 13.82 | 14.38 | 13.72 | 13.72 | 13.50 | 1.11% | 4,267,073 |
| Nov 28, 2025 | 13.76 | 13.81 | 13.56 | 13.57 | 13.36 | -1.17% | 1,436,986 |