Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nuix Ltd. (NXL) Historical Prices

AU:NXL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.871.891.781.791.79-4.80%689,6720.51
Oct 29, 20261.901.941.841.881.88-2.34%514,7260.38
Oct 28, 20261.841.941.841.921.92+4.35%730,6620.54
Oct 27, 20261.841.881.821.841.84-1.60%465,5530.34
Oct 26, 20261.841.931.801.871.87+1.36%563,2030.41
Oct 23, 20261.861.881.771.851.85-2.38%608,9210.44
Oct 22, 20261.791.891.771.891.89+6.48%1,693,3441.24
Oct 21, 20261.781.801.731.781.78+0.00%503,1870.37
Oct 20, 20261.781.841.761.781.78+0.00%393,2660.29
Oct 19, 20261.761.801.711.781.78+0.57%708,4230.52
Oct 16, 20261.721.851.721.771.77+3.82%781,0430.57
Oct 15, 20261.691.721.651.701.70+0.29%714,0740.52
Oct 14, 20261.621.701.601.701.70+4.63%16,333,61714.28
Oct 13, 20261.711.711.601.621.62-4.99%2,247,6352.02
Oct 12, 20261.711.811.691.711.71+0.29%922,0640.83
Oct 09, 20261.751.761.701.701.70-0.87%1,100,7511.00
Oct 08, 20261.741.741.681.721.72-2.83%837,5340.76
Oct 07, 20261.781.811.751.771.77+0.28%1,019,4030.94
Oct 06, 20261.901.921.751.761.76-7.37%1,091,0401.01
Oct 05, 20261.931.951.881.901.90-1.55%505,5600.47
Oct 02, 20261.811.931.811.931.93+7.22%709,5250.65
Oct 01, 20261.821.831.761.801.80-1.37%910,1590.84
Sep 30, 20261.861.891.831.831.83-1.88%552,1480.51
Sep 29, 20261.821.861.811.861.86+1.36%695,3320.64
Sep 28, 20261.871.891.791.841.84-2.39%704,9180.65
Sep 25, 20261.871.881.821.881.88+0.53%716,0010.66
Sep 24, 20261.791.931.791.871.87+1.91%841,3470.77
Sep 23, 20261.861.901.791.841.84-2.13%975,7220.85
Sep 22, 20261.801.911.801.881.88+5.04%566,6910.49
Sep 21, 20261.761.821.741.791.79+0.28%642,3090.55
Sep 18, 20261.791.811.761.781.78+0.28%969,2070.84
Sep 17, 20261.831.841.771.781.78-1.39%505,9590.41
Sep 16, 20261.871.871.781.801.80-2.70%893,2980.70
Sep 15, 20261.791.881.781.851.85+3.93%991,6280.78
Sep 14, 20261.771.821.761.781.78-2.20%864,2320.68
Sep 11, 20261.801.861.781.821.82-0.82%1,075,8450.84
Sep 10, 20261.811.841.781.841.84+0.00%1,062,3120.83
Sep 09, 20261.801.871.791.841.84-1.08%1,033,1220.81
Sep 08, 20261.951.961.841.861.86-3.89%969,2660.76
Sep 07, 20262.002.001.901.931.93-3.50%920,7000.72
Sep 04, 20261.912.021.902.002.00+5.26%1,104,5490.86
Sep 03, 20261.921.981.881.901.90-1.04%1,247,3120.99
Sep 02, 20262.002.001.911.921.92-3.52%2,103,9001.70
Sep 01, 20261.982.041.981.991.99-0.25%871,9580.71
Aug 31, 20262.102.131.982.002.00-4.55%1,102,7180.90
Aug 28, 20262.072.142.032.092.09+2.45%1,859,8711.53
Aug 27, 20262.102.101.982.042.04-4.23%6,589,0875.80
Aug 26, 20262.172.232.032.132.13-0.93%2,022,0541.81
Aug 25, 20261.972.271.932.152.15+12.27%4,512,5404.27
Aug 24, 20261.681.951.641.921.92+34.39%6,814,0767.07