Skip to main content
NEXTDC Limited (ASX:NXT)
Australia flag Australia · Delayed Price · Currency is AUD
13.86
+0.42 (3.12%)
At close: Dec 5, 2025

NEXTDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5814.9013.8613.8613.863.12%3,215,844
Dec 4, 202513.7413.8113.4013.4413.44-0.96%1,304,404
Dec 3, 202513.6113.6413.4113.5713.570.22%1,710,396
Dec 2, 202513.9814.0913.4713.5413.54-1.31%1,884,754
Dec 1, 202513.8214.3813.7213.7213.721.11%4,267,073
Nov 28, 202513.7613.8113.5613.5713.57-1.17%1,436,986
Nov 27, 202513.7914.0413.7213.7313.73-0.87%1,103,360
Nov 26, 202513.8813.9013.7413.8513.851.61%1,333,206
Nov 25, 202513.7513.9013.6313.6313.630.22%1,624,659
Nov 24, 202513.5513.7413.5013.6013.600.67%4,801,384
Nov 21, 202513.4013.6413.2913.5113.51-2.17%1,624,992
Nov 20, 202514.2914.6013.8113.8113.812.22%4,326,274
Nov 19, 202513.5013.8413.3313.5113.51-0.30%1,803,606
Nov 18, 202514.0714.1713.5213.5513.55-4.98%1,854,724
Nov 17, 202513.8714.3513.8014.2614.263.18%1,370,603
Nov 14, 202514.1414.1513.7413.8213.82-4.89%2,481,332
Nov 13, 202515.0715.1014.2914.5314.53-4.03%1,834,689
Nov 12, 202515.3315.4514.9715.1415.14-2.45%1,325,270
Nov 11, 202515.1415.6115.0415.5215.523.12%1,484,459
Nov 10, 202515.1315.2214.9615.0515.05-0.53%1,200,642
Nov 7, 202514.8915.2914.8415.1315.130.07%1,416,369
Nov 6, 202515.7015.8215.1015.1215.12-3.63%1,719,579
Nov 5, 202516.0816.1815.4915.6915.69-4.85%2,737,995
Nov 4, 202515.8216.6315.7216.4916.494.24%2,264,111
Nov 3, 202515.8015.8515.6515.8215.820.38%887,143
Oct 31, 202516.0016.1315.7615.7615.76-0.88%1,374,506
Oct 30, 202515.6615.9415.5815.9015.900.06%942,731
Oct 29, 202516.2216.3215.8915.8915.89-1.91%995,291
Oct 28, 202516.1916.2316.0416.2016.20-0.12%1,015,506
Oct 27, 202516.4116.4516.2216.2216.220.06%940,865
Oct 24, 202516.2216.3216.1616.2116.210.12%630,474
Oct 23, 202516.2116.2316.0016.1916.19-0.61%1,047,038
Oct 22, 202516.4016.4116.0416.2916.29-0.85%1,781,929
Oct 21, 202516.4216.6516.3716.4316.430.98%1,074,936
Oct 20, 202516.3616.5716.2716.2716.270.81%1,403,817
Oct 17, 202516.2516.3816.0416.1416.14-0.92%1,740,143
Oct 16, 202516.1016.3915.9516.2916.292.13%1,687,623
Oct 15, 202515.9816.1315.6915.9515.95-0.06%3,050,107
Oct 14, 202515.9216.0115.8415.9615.960.57%1,314,520
Oct 13, 202515.9515.9515.7015.8715.87-2.22%1,483,111
Oct 10, 202516.1416.5016.1016.2316.230.56%1,156,407
Oct 9, 202516.6516.7015.9716.1416.14-2.24%2,927,675
Oct 8, 202516.8516.8616.4216.5116.51-2.08%1,768,564
Oct 7, 202517.2217.2416.8216.8616.86-0.88%2,166,477
Oct 6, 202516.9517.0916.9017.0117.010.41%1,085,166
Oct 3, 202516.8517.0016.6916.9416.940.89%4,606,030
Oct 2, 202517.0117.1016.7416.7916.79-0.59%2,755,865
Oct 1, 202516.8616.9016.5816.8916.89-0.18%2,707,380
Sep 30, 202517.0417.1116.8516.9216.92-0.99%2,079,654
Sep 29, 202517.5517.6017.0317.0917.09-2.29%1,740,453