Nuix Ltd. NXL
ASX · Australia · Technology Services
AUD 1.80-0.02 (-1.37%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.80 | -1.37% | AUD 1.82 | AUD 1.83 | AUD 1.76 | 910.16K |
| 2026-09-30 | AUD 1.83 | -1.88% | AUD 1.86 | AUD 1.88 | AUD 1.83 | 552.15K |
| 2026-09-29 | AUD 1.86 | +1.36% | AUD 1.82 | AUD 1.86 | AUD 1.81 | 695.33K |
| 2026-09-28 | AUD 1.84 | -2.39% | AUD 1.87 | AUD 1.89 | AUD 1.79 |
| 704.92K |
| 2026-09-25 | AUD 1.88 | +0.53% | AUD 1.87 | AUD 1.88 | AUD 1.82 | 716.00K |
| 2026-09-24 | AUD 1.87 | +1.91% | AUD 1.79 | AUD 1.93 | AUD 1.78 | 841.35K |
| 2026-09-23 | AUD 1.84 | -2.13% | AUD 1.86 | AUD 1.89 | AUD 1.79 | 975.72K |
| 2026-09-22 | AUD 1.88 | +5.04% | AUD 1.80 | AUD 1.91 | AUD 1.80 | 566.69K |
| 2026-09-21 | AUD 1.78 | +0.28% | AUD 1.76 | AUD 1.82 | AUD 1.74 | 642.31K |
| 2026-09-18 | AUD 1.78 | +0.28% | AUD 1.78 | AUD 1.81 | AUD 1.75 | 969.21K |
| 2026-09-17 | AUD 1.77 | -1.39% | AUD 1.83 | AUD 1.84 | AUD 1.76 | 505.96K |
| 2026-09-16 | AUD 1.80 | -2.70% | AUD 1.87 | AUD 1.87 | AUD 1.78 | 893.30K |
| 2026-09-15 | AUD 1.85 | +3.93% | AUD 1.78 | AUD 1.88 | AUD 1.78 | 991.63K |
| 2026-09-14 | AUD 1.78 | -2.20% | AUD 1.77 | AUD 1.82 | AUD 1.76 | 864.23K |
| 2026-09-11 | AUD 1.82 | -0.82% | AUD 1.80 | AUD 1.86 | AUD 1.78 | 1.08M |
| 2026-09-10 | AUD 1.84 | 0.00% | AUD 1.81 | AUD 1.84 | AUD 1.77 | 1.06M |
| 2026-09-09 | AUD 1.84 | -1.08% | AUD 1.80 | AUD 1.87 | AUD 1.78 | 1.03M |
| 2026-09-08 | AUD 1.86 | -3.89% | AUD 1.95 | AUD 1.96 | AUD 1.84 | 969.27K |
| 2026-09-07 | AUD 1.93 | -3.50% | AUD 2.00 | AUD 2.00 | AUD 1.89 | 920.70K |
| 2026-09-04 | AUD 2.00 | +5.26% | AUD 1.91 | AUD 2.02 | AUD 1.90 | 1.10M |
| 2026-09-03 | AUD 1.90 | -1.04% | AUD 1.92 | AUD 1.98 | AUD 1.88 | 1.25M |
| 2026-09-02 | AUD 1.92 | -3.52% | AUD 2.00 | AUD 2.00 | AUD 1.90 | 2.10M |
| 2026-09-01 | AUD 1.99 | -0.25% | AUD 1.98 | AUD 2.04 | AUD 1.98 | 871.96K |
| 2026-08-31 | AUD 2.00 | -4.55% | AUD 2.10 | AUD 2.13 | AUD 1.98 | 1.10M |
| 2026-08-28 | AUD 2.09 | +2.45% | AUD 2.07 | AUD 2.14 | AUD 2.03 | 1.86M |
| 2026-08-27 | AUD 2.04 | -4.23% | AUD 2.10 | AUD 2.10 | AUD 1.98 | 6.59M |
| 2026-08-26 | AUD 2.13 | -0.93% | AUD 2.17 | AUD 2.23 | AUD 2.03 | 2.02M |
| 2026-08-25 | AUD 2.15 | +12.27% | AUD 1.97 | AUD 2.27 | AUD 1.93 | 4.51M |
| 2026-08-24 | AUD 1.91 | +34.39% | AUD 1.68 | AUD 1.95 | AUD 1.63 | 6.81M |
| 2026-08-21 | AUD 1.42 | -4.68% | AUD 1.50 | AUD 1.50 | AUD 1.39 | 1.16M |
| 2026-08-20 | AUD 1.50 | +5.28% | AUD 1.43 | AUD 1.50 | AUD 1.43 | 518.87K |
| 2026-08-19 | AUD 1.42 | -4.70% | AUD 1.50 | AUD 1.50 | AUD 1.39 | 487.69K |
| 2026-08-18 | AUD 1.49 | -0.67% | AUD 1.50 | AUD 1.54 | AUD 1.46 | 709.60K |
| 2026-08-17 | AUD 1.50 | +1.35% | AUD 1.48 | AUD 1.50 | AUD 1.46 | 562.15K |
| 2026-08-14 | AUD 1.48 | +3.50% | AUD 1.44 | AUD 1.48 | AUD 1.43 | 374.64K |
| 2026-08-13 | AUD 1.43 | 0.00% | AUD 1.41 | AUD 1.45 | AUD 1.41 | 209.89K |
| 2026-08-12 | AUD 1.43 | +2.14% | AUD 1.38 | AUD 1.43 | AUD 1.37 | 471.25K |
| 2026-08-11 | AUD 1.40 | -2.10% | AUD 1.43 | AUD 1.50 | AUD 1.40 | 801.55K |
| 2026-08-10 | AUD 1.43 | +3.25% | AUD 1.38 | AUD 1.43 | AUD 1.38 | 759.42K |
| 2026-08-07 | AUD 1.38 | -0.36% | AUD 1.39 | AUD 1.40 | AUD 1.37 | 482.18K |
| 2026-08-06 | AUD 1.39 | -3.14% | AUD 1.43 | AUD 1.43 | AUD 1.38 | 550.16K |
| 2026-08-05 | AUD 1.43 | +4.74% | AUD 1.37 | AUD 1.45 | AUD 1.37 | 1.06M |
| 2026-08-04 | AUD 1.37 | +5.38% | AUD 1.30 | AUD 1.38 | AUD 1.30 | 655.39K |
| 2026-08-03 | AUD 1.30 | +1.56% | AUD 1.27 | AUD 1.34 | AUD 1.27 | 940.35K |
| 2026-07-31 | AUD 1.28 | +3.23% | AUD 1.27 | AUD 1.31 | AUD 1.25 | 780.92K |
| 2026-07-30 | AUD 1.24 | -1.59% | AUD 1.27 | AUD 1.27 | AUD 1.21 | 806.44K |
| 2026-07-29 | AUD 1.26 | +6.33% | AUD 1.18 | AUD 1.28 | AUD 1.18 | 1.20M |
| 2026-07-28 | AUD 1.18 | +0.42% | AUD 1.20 | AUD 1.21 | AUD 1.14 | 1.31M |
| 2026-07-27 | AUD 1.18 | +1.29% | AUD 1.17 | AUD 1.21 | AUD 1.16 | 388.55K |
| 2026-07-24 | AUD 1.16 | -4.90% | AUD 1.19 | AUD 1.20 | AUD 1.15 | 621.58K |
| 2026-07-23 | AUD 1.23 | -2.39% | AUD 1.24 | AUD 1.25 | AUD 1.20 | 916.99K |
| 2026-07-22 | AUD 1.25 | -0.79% | AUD 1.25 | AUD 1.28 | AUD 1.25 | 408.03K |
| 2026-07-21 | AUD 1.26 | +3.69% | AUD 1.22 | AUD 1.29 | AUD 1.22 | 588.39K |
| 2026-07-20 | AUD 1.22 | +0.41% | AUD 1.25 | AUD 1.25 | AUD 1.21 | 585.00K |
| 2026-07-17 | AUD 1.22 | -6.18% | AUD 1.28 | AUD 1.29 | AUD 1.21 | 2.16M |
| 2026-07-16 | AUD 1.29 | +1.97% | AUD 1.25 | AUD 1.32 | AUD 1.25 | 417.29K |
| 2026-07-15 | AUD 1.27 | -0.39% | AUD 1.27 | AUD 1.30 | AUD 1.25 | 607.77K |
| 2026-07-14 | AUD 1.27 | +3.66% | AUD 1.24 | AUD 1.28 | AUD 1.23 | 645.51K |
| 2026-07-13 | AUD 1.23 | -4.65% | AUD 1.27 | AUD 1.28 | AUD 1.23 | 467.38K |
| 2026-07-10 | AUD 1.29 | +4.45% | AUD 1.26 | AUD 1.29 | AUD 1.24 | 493.03K |
| 2026-07-09 | AUD 1.24 | -0.40% | AUD 1.22 | AUD 1.26 | AUD 1.21 | 456.61K |
| 2026-07-08 | AUD 1.24 | -3.12% | AUD 1.31 | AUD 1.31 | AUD 1.21 | 401.41K |
| 2026-07-07 | AUD 1.28 | +2.40% | AUD 1.26 | AUD 1.36 | AUD 1.24 | 1.21M |
| 2026-07-06 | AUD 1.25 | +5.49% | AUD 1.20 | AUD 1.27 | AUD 1.18 | 791.83K |
| 2026-07-03 | AUD 1.18 | +0.42% | AUD 1.20 | AUD 1.20 | AUD 1.16 | 346.01K |
| 2026-07-02 | AUD 1.18 | +1.72% | AUD 1.14 | AUD 1.22 | AUD 1.14 | 628.94K |
| 2026-07-01 | AUD 1.16 | -4.53% | AUD 1.22 | AUD 1.27 | AUD 1.16 | 1.33M |
| 2026-06-30 | AUD 1.22 | +0.83% | AUD 1.20 | AUD 1.24 | AUD 1.18 | 877.52K |
| 2026-06-29 | AUD 1.21 | +7.11% | AUD 1.13 | AUD 1.25 | AUD 1.13 | 1.25M |
| 2026-06-26 | AUD 1.13 | -2.60% | AUD 1.16 | AUD 1.16 | AUD 1.11 | 4.53M |
| 2026-06-25 | AUD 1.15 | -2.53% | AUD 1.18 | AUD 1.18 | AUD 1.12 | 653.73K |
| 2026-06-24 | AUD 1.18 | +1.72% | AUD 1.16 | AUD 1.22 | AUD 1.16 | 856.71K |
| 2026-06-23 | AUD 1.16 | -4.12% | AUD 1.20 | AUD 1.21 | AUD 1.16 | 771.38K |
| 2026-06-22 | AUD 1.22 | -3.95% | AUD 1.26 | AUD 1.30 | AUD 1.21 | 5.14M |
| 2026-06-19 | AUD 1.26 | -4.53% | AUD 1.33 | AUD 1.33 | AUD 1.17 | 3.59M |
| 2026-06-18 | AUD 1.33 | -5.69% | AUD 1.40 | AUD 1.41 | AUD 1.32 | 802.04K |
| 2026-06-17 | AUD 1.40 | +4.07% | AUD 1.35 | AUD 1.40 | AUD 1.32 | 517.26K |
| 2026-06-16 | AUD 1.35 | -2.53% | AUD 1.37 | AUD 1.38 | AUD 1.33 | 2.31M |
| 2026-06-15 | AUD 1.38 | 0.00% | AUD 1.38 | AUD 1.45 | AUD 1.36 | 1.04M |
| 2026-06-12 | AUD 1.38 | +2.59% | AUD 1.36 | AUD 1.43 | AUD 1.36 | 1.05M |
| 2026-06-11 | AUD 1.35 | -3.23% | AUD 1.38 | AUD 1.39 | AUD 1.34 | 829.95K |
| 2026-06-10 | AUD 1.39 | -4.12% | AUD 1.43 | AUD 1.43 | AUD 1.35 | 1.33M |
| 2026-06-09 | AUD 1.46 | -1.69% | AUD 1.45 | AUD 1.47 | AUD 1.39 | 975.14K |
| 2026-06-05 | AUD 1.48 | 0.00% | AUD 1.49 | AUD 1.50 | AUD 1.46 | 350.93K |
| 2026-06-04 | AUD 1.48 | -2.63% | AUD 1.48 | AUD 1.49 | AUD 1.43 | 747.95K |
| 2026-06-03 | AUD 1.52 | -1.30% | AUD 1.54 | AUD 1.54 | AUD 1.47 | 721.27K |
| 2026-06-02 | AUD 1.54 | +1.99% | AUD 1.49 | AUD 1.55 | AUD 1.49 | 1.01M |
| 2026-06-01 | AUD 1.51 | +9.03% | AUD 1.37 | AUD 1.53 | AUD 1.37 | 1.57M |
| 2026-05-29 | AUD 1.38 | +2.21% | AUD 1.36 | AUD 1.39 | AUD 1.34 | 883.04K |
| 2026-05-28 | AUD 1.36 | +1.12% | AUD 1.34 | AUD 1.36 | AUD 1.31 | 660.94K |