Nuix Ltd. NXL

ASX · Avustralya · Teknoloji Hizmetleri

AUD 1,80-0,02 (-%1,37)

Piyasa kapalı· 1 Eki 2026 06:12 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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