Nextdc Limited NXT
ASX · Avustralya · Teknoloji Hizmetleri
AUD 10,60-0,23 (-%2,12)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 10,60 | -%2,12 | AUD 10,80 | AUD 10,89 | AUD 10,37 | 4,11M |
| 2026-09-30 | AUD 10,83 | +%0,19 | AUD 10,75 | AUD 10,96 | AUD 10,72 | 3,29M |
| 2026-09-29 | AUD 10,81 | -%0,92 | AUD 10,95 | AUD 11,10 | AUD 10,72 | 4,13M |
| 2026-09-28 | AUD 10,91 | -%2,68 | AUD 11,07 | AUD 11,23 | AUD 10,77 | 2,43M |
| 2026-09-25 | AUD 11,21 | -%1,75 | AUD 11,21 | AUD 11,25 | AUD 11,12 | 1,86M |
| 2026-09-24 | AUD 11,41 | -%1,38 | AUD 11,28 | AUD 11,50 | AUD 11,04 | 2,86M |
| 2026-09-23 | AUD 11,57 | +%1,49 | AUD 11,47 | AUD 11,77 | AUD 11,42 | 2,97M |
| 2026-09-22 | AUD 11,40 | +%3,83 | AUD 11,11 | AUD 11,53 | AUD 11,10 | 3,37M |
| 2026-09-21 | AUD 10,98 | -%3,35 | AUD 11,38 | AUD 11,40 | AUD 10,98 | 2,33M |
| 2026-09-18 | AUD 11,36 | +%2,71 | AUD 11,21 | AUD 11,48 | AUD 11,07 | 21,95M |
| 2026-09-17 | AUD 11,06 | -%2,90 | AUD 11,35 | AUD 11,36 | AUD 10,98 | 5,45M |
| 2026-09-16 | AUD 11,39 | +%1,33 | AUD 11,32 | AUD 11,47 | AUD 11,18 | 3,98M |
| 2026-09-15 | AUD 11,24 | -%4,01 | AUD 11,83 | AUD 11,90 | AUD 11,10 | 6,50M |
| 2026-09-14 | AUD 11,71 | -%2,90 | AUD 12,00 | AUD 12,10 | AUD 11,71 | 3,61M |
| 2026-09-11 | AUD 12,06 | -%1,95 | AUD 12,28 | AUD 12,32 | AUD 11,96 | 5,30M |
| 2026-09-10 | AUD 12,30 | -%3,83 | AUD 12,48 | AUD 12,65 | AUD 12,28 | 6,78M |
| 2026-09-09 | AUD 12,79 | +%2,16 | AUD 12,48 | AUD 13,02 | AUD 12,48 | 1,86M |
| 2026-09-08 | AUD 12,52 | -%1,80 | AUD 12,69 | AUD 12,75 | AUD 12,43 | 1,40M |
| 2026-09-07 | AUD 12,75 | -%0,86 | AUD 12,70 | AUD 12,90 | AUD 12,65 | 1,77M |
| 2026-09-04 | AUD 12,86 | +%2,55 | AUD 12,54 | AUD 12,87 | AUD 12,51 | 3,17M |
| 2026-09-03 | AUD 12,54 | -%1,42 | AUD 12,70 | AUD 12,86 | AUD 12,54 | 2,02M |
| 2026-09-02 | AUD 12,72 | -%3,85 | AUD 13,00 | AUD 13,12 | AUD 12,70 | 3,63M |
| 2026-09-01 | AUD 13,23 | -%4,20 | AUD 13,66 | AUD 13,92 | AUD 13,07 | 3,08M |
| 2026-08-31 | AUD 13,81 | -%0,43 | AUD 13,88 | AUD 14,19 | AUD 13,47 | 3,09M |
| 2026-08-28 | AUD 13,87 | +%2,14 | AUD 14,51 | AUD 14,78 | AUD 13,57 | 4,70M |
| 2026-08-27 | AUD 13,58 | -%1,59 | AUD 13,80 | AUD 13,90 | AUD 13,24 | 2,88M |
| 2026-08-26 | AUD 13,80 | +%1,55 | AUD 13,64 | AUD 13,92 | AUD 13,60 | 2,24M |
| 2026-08-25 | AUD 13,59 | +%1,72 | AUD 13,16 | AUD 13,62 | AUD 12,96 | 2,27M |
| 2026-08-24 | AUD 13,36 | -%2,27 | AUD 13,74 | AUD 13,74 | AUD 13,27 | 1,72M |
| 2026-08-21 | AUD 13,67 | -%1,65 | AUD 13,80 | AUD 13,87 | AUD 13,55 | 1,33M |
| 2026-08-20 | AUD 13,90 | %0,00 | AUD 14,00 | AUD 14,17 | AUD 13,81 | 2,47M |
| 2026-08-19 | AUD 13,90 | -%5,63 | AUD 14,50 | AUD 14,59 | AUD 13,70 | 2,01M |
| 2026-08-18 | AUD 14,73 | -%0,54 | AUD 14,65 | AUD 14,97 | AUD 14,63 | 964,07K |
| 2026-08-17 | AUD 14,81 | -%0,47 | AUD 14,88 | AUD 14,97 | AUD 14,72 | 1,01M |
| 2026-08-14 | AUD 14,88 | +%1,36 | AUD 14,68 | AUD 14,90 | AUD 14,57 | 989,34K |
| 2026-08-13 | AUD 14,68 | +%1,66 | AUD 14,79 | AUD 14,88 | AUD 14,35 | 1,69M |
| 2026-08-12 | AUD 14,44 | -%0,14 | AUD 14,49 | AUD 14,50 | AUD 14,29 | 1,53M |
| 2026-08-11 | AUD 14,46 | +%0,42 | AUD 14,47 | AUD 14,63 | AUD 14,31 | 1,06M |
| 2026-08-10 | AUD 14,40 | +%0,77 | AUD 14,40 | AUD 14,62 | AUD 14,23 | 1,63M |
| 2026-08-07 | AUD 14,29 | -%0,21 | AUD 14,20 | AUD 14,36 | AUD 14,07 | 1,33M |
| 2026-08-06 | AUD 14,32 | +%0,77 | AUD 14,12 | AUD 14,37 | AUD 13,94 | 2,02M |
| 2026-08-05 | AUD 14,21 | +%1,21 | AUD 14,17 | AUD 14,33 | AUD 14,12 | 1,43M |
| 2026-08-04 | AUD 14,04 | +%4,15 | AUD 13,67 | AUD 14,04 | AUD 13,55 | 2,13M |
| 2026-08-03 | AUD 13,48 | +%0,90 | AUD 13,20 | AUD 13,50 | AUD 13,04 | 1,46M |
| 2026-07-31 | AUD 13,36 | +%4,46 | AUD 13,33 | AUD 13,70 | AUD 13,32 | 5,58M |
| 2026-07-30 | AUD 12,79 | -%2,07 | AUD 12,62 | AUD 12,95 | AUD 12,40 | 2,33M |
| 2026-07-29 | AUD 13,06 | -%1,28 | AUD 13,30 | AUD 13,43 | AUD 13,01 | 2,53M |
| 2026-07-28 | AUD 13,23 | -%3,43 | AUD 13,70 | AUD 13,75 | AUD 13,10 | 2,05M |
| 2026-07-27 | AUD 13,70 | +%2,09 | AUD 13,68 | AUD 13,98 | AUD 13,56 | 2,32M |
| 2026-07-24 | AUD 13,42 | -%3,59 | AUD 13,84 | AUD 13,88 | AUD 13,33 | 2,42M |
| 2026-07-23 | AUD 13,92 | -%0,43 | AUD 13,90 | AUD 14,09 | AUD 13,82 | 1,79M |
| 2026-07-22 | AUD 13,98 | -%0,57 | AUD 13,80 | AUD 14,18 | AUD 13,77 | 2,65M |
| 2026-07-21 | AUD 14,06 | +%7,74 | AUD 13,23 | AUD 14,13 | AUD 13,16 | 3,52M |
| 2026-07-20 | AUD 13,05 | -%0,53 | AUD 13,25 | AUD 13,35 | AUD 12,97 | 1,27M |
| 2026-07-17 | AUD 13,12 | -%2,45 | AUD 13,21 | AUD 13,31 | AUD 12,93 | 2,66M |
| 2026-07-16 | AUD 13,45 | -%2,61 | AUD 13,67 | AUD 13,98 | AUD 13,45 | 1,36M |
| 2026-07-15 | AUD 13,81 | +%5,66 | AUD 13,32 | AUD 14,00 | AUD 13,31 | 1,74M |
| 2026-07-14 | AUD 13,07 | -%3,19 | AUD 13,25 | AUD 13,31 | AUD 12,84 | 1,78M |
| 2026-07-13 | AUD 13,50 | -%3,16 | AUD 13,80 | AUD 13,82 | AUD 13,36 | 1,48M |
| 2026-07-10 | AUD 13,94 | +%0,80 | AUD 14,02 | AUD 14,16 | AUD 13,73 | 1,41M |
| 2026-07-09 | AUD 13,83 | +%1,24 | AUD 13,75 | AUD 13,99 | AUD 13,52 | 1,53M |
| 2026-07-08 | AUD 13,66 | -%1,01 | AUD 13,55 | AUD 13,82 | AUD 13,45 | 1,92M |
| 2026-07-07 | AUD 13,80 | +%3,60 | AUD 13,35 | AUD 13,86 | AUD 13,31 | 3,24M |
| 2026-07-06 | AUD 13,32 | -%0,67 | AUD 13,54 | AUD 13,77 | AUD 13,32 | 3,11M |
| 2026-07-03 | AUD 13,41 | -%2,69 | AUD 13,61 | AUD 13,62 | AUD 13,04 | 2,55M |
| 2026-07-02 | AUD 13,78 | -%5,87 | AUD 14,68 | AUD 14,78 | AUD 13,76 | 3,55M |
| 2026-07-01 | AUD 14,64 | +%0,41 | AUD 14,62 | AUD 14,83 | AUD 14,47 | 1,66M |
| 2026-06-30 | AUD 14,58 | %0,00 | AUD 14,62 | AUD 14,76 | AUD 14,31 | 2,18M |
| 2026-06-29 | AUD 14,58 | +%3,70 | AUD 14,33 | AUD 14,58 | AUD 14,14 | 1,73M |
| 2026-06-26 | AUD 14,06 | -%4,48 | AUD 14,63 | AUD 14,69 | AUD 13,83 | 4,11M |
| 2026-06-25 | AUD 14,72 | -%1,21 | AUD 15,00 | AUD 15,13 | AUD 14,69 | 1,65M |
| 2026-06-24 | AUD 14,90 | +%2,55 | AUD 14,53 | AUD 15,17 | AUD 14,49 | 3,91M |
| 2026-06-23 | AUD 14,53 | -%1,69 | AUD 15,00 | AUD 15,15 | AUD 14,42 | 2,76M |
| 2026-06-22 | AUD 14,78 | -%2,64 | AUD 15,20 | AUD 15,20 | AUD 14,73 | 1,45M |
| 2026-06-19 | AUD 15,18 | +%1,61 | AUD 15,04 | AUD 15,44 | AUD 14,98 | 11,42M |
| 2026-06-18 | AUD 14,94 | -%0,33 | AUD 14,99 | AUD 15,17 | AUD 14,75 | 1,84M |
| 2026-06-17 | AUD 14,99 | +%0,81 | AUD 14,77 | AUD 15,04 | AUD 14,65 | 1,36M |
| 2026-06-16 | AUD 14,87 | +%0,41 | AUD 14,81 | AUD 14,92 | AUD 14,49 | 2,05M |
| 2026-06-15 | AUD 14,81 | +%1,72 | AUD 14,90 | AUD 15,20 | AUD 14,62 | 2,46M |
| 2026-06-12 | AUD 14,56 | +%0,41 | AUD 14,83 | AUD 14,99 | AUD 14,53 | 2,14M |
| 2026-06-11 | AUD 14,50 | -%4,23 | AUD 14,90 | AUD 14,98 | AUD 14,34 | 3,03M |
| 2026-06-10 | AUD 15,14 | -%4,12 | AUD 15,30 | AUD 15,53 | AUD 15,06 | 2,46M |
| 2026-06-09 | AUD 15,79 | -%0,44 | AUD 15,75 | AUD 15,83 | AUD 14,81 | 2,64M |
| 2026-06-05 | AUD 15,86 | -%3,12 | AUD 16,40 | AUD 16,53 | AUD 15,77 | 2,34M |
| 2026-06-04 | AUD 16,37 | %0,00 | AUD 16,15 | AUD 16,42 | AUD 16,10 | 2,33M |
| 2026-06-03 | AUD 16,37 | +%4,07 | AUD 15,85 | AUD 16,78 | AUD 15,72 | 4,34M |
| 2026-06-02 | AUD 15,73 | +%1,35 | AUD 15,63 | AUD 15,75 | AUD 15,34 | 4,75M |
| 2026-06-01 | AUD 15,52 | +%1,84 | AUD 15,42 | AUD 15,76 | AUD 15,36 | 1,71M |
| 2026-05-29 | AUD 15,24 | +%1,74 | AUD 15,06 | AUD 15,44 | AUD 14,92 | 3,45M |
| 2026-05-28 | AUD 14,98 | -%1,45 | AUD 15,05 | AUD 15,20 | AUD 14,76 | 1,51M |