ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NXT Nextdc Ltd

13.61
-0.11 (-0.80%)
Feb 27 2025 - Closed
Delayed by 20 minutes

NXT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 13.72 -0.06 -0.44% 13.70 13.84 13.56 2,771,276
Feb 25 2025 13.78 -0.33 -2.34% 14.02 14.075 13.565 2,993,099
Feb 24 2025 14.11 -0.37 -2.56% 14.10 14.32 13.73 2,886,966
Feb 21 2025 14.48 0.27 1.90% 14.26 19.51 12.01 2,068,882
Feb 20 2025 14.21 -0.33 -2.27% 14.50 14.555 14.18 2,113,924
Feb 19 2025 14.54 -0.44 -2.94% 14.88 14.89 14.305 2,639,361
Feb 18 2025 14.98 0.16 1.08% 14.97 15.12 14.91 2,117,995
Feb 17 2025 14.82 -0.15 -1.00% 14.80 14.85 14.70 1,860,993
Feb 14 2025 14.97 0.11 0.74% 15.00 15.05 14.875 1,739,249
Feb 13 2025 14.86 -0.21 -1.39% 15.00 15.03 14.80 1,695,304
Feb 12 2025 15.07 -0.40 -2.59% 15.25 15.33 14.895 2,042,230
Feb 11 2025 15.47 0.16 1.05% 15.33 15.47 15.25 860,917
Feb 10 2025 15.31 -0.05 -0.33% 15.35 15.37 15.21 844,729
Feb 07 2025 15.36 0.26 1.72% 15.32 15.42 15.22 1,373,858
Feb 06 2025 15.10 0.18 1.21% 15.01 15.18 15.01 2,092,780
Feb 05 2025 14.92 0.11 0.74% 14.86 15.04 14.85 2,180,110
Feb 04 2025 14.81 0.21 1.44% 14.81 14.975 14.70 1,629,006
Feb 03 2025 14.60 -0.28 -1.88% 14.75 14.75 14.51 2,098,333
Jan 31 2025 14.88 0.18 1.22% 14.88 14.94 14.73 2,039,340
Jan 30 2025 14.70 0.05 0.34% 14.69 14.85 14.61 1,569,659
Jan 29 2025 14.65 -0.06 -0.41% 15.14 15.33 14.63 2,005,238
Jan 28 2025 14.71 -1.21 -7.60% 14.77 15.085 14.43 6,253,450
Jan 24 2025 15.92 -0.16 -1.00% 16.11 16.19 15.92 1,084,490
Jan 23 2025 16.08 -0.03 -0.19% 16.15 16.21 15.925 1,538,587
Jan 22 2025 16.11 0.34 2.16% 15.95 16.15 15.91 1,327,425
Jan 21 2025 15.77 0.20 1.28% 15.65 15.98 15.60 1,326,921
Jan 20 2025 15.57 0.05 0.32% 15.50 15.59 15.445 1,019,203
Jan 17 2025 15.52 0.13 0.84% 15.50 17.01 15.00 1,999,090
Jan 16 2025 15.39 0.35 2.33% 15.32 15.50 15.23 2,150,303
Jan 15 2025 15.04 0.03 0.20% 15.03 15.09 14.94 1,041,281
Jan 14 2025 15.01 0.15 1.01% 14.93 15.10 14.84 1,179,697
Jan 13 2025 14.86 -0.56 -3.63% 15.08 15.25 14.81 1,347,014
Jan 10 2025 15.42 0.05 0.33% 15.39 15.50 15.35 841,361
Jan 09 2025 15.37 -0.15 -0.97% 15.40 15.46 15.30 926,415
Jan 08 2025 15.52 -0.06 -0.39% 15.49 15.56 15.30 1,330,330
Jan 07 2025 15.58 0.49 3.25% 15.20 15.63 15.17 1,741,441
Jan 06 2025 15.09 -0.01 -0.07% 15.31 15.36 15.04 1,328,644
Jan 03 2025 15.10 0.08 0.53% 14.97 15.13 14.97 733,744
Jan 02 2025 15.02 -0.05 -0.33% 15.01 15.11 14.91 759,786
Dec 30 2024 15.07 -0.20 -1.31% 15.15 15.28 14.97 992,579
Dec 30 2024 15.27 -0.18 -1.17% 15.41 15.425 15.21 672,475
Dec 27 2024 15.45 0.10 0.65% 15.44 15.60 15.35 613,825
Dec 23 2024 15.35 -0.04 -0.26% 15.45 15.52 15.35 533,306
Dec 23 2024 15.39 0.26 1.72% 15.16 15.45 15.09 833,027
Dec 20 2024 15.13 -0.08 -0.53% 15.20 17.51 12.01 5,864,472
Dec 19 2024 15.21 -0.42 -2.69% 15.33 15.36 15.16 1,596,168
Dec 18 2024 15.63 0.17 1.10% 15.54 15.76 15.515 1,697,360
Dec 17 2024 15.46 0.19 1.24% 15.29 15.48 15.18 2,309,135
Dec 16 2024 15.27 -0.12 -0.78% 15.43 15.44 15.255 1,608,647
Dec 13 2024 15.39 -0.11 -0.71% 15.37 15.54 15.31 1,491,253
Dec 12 2024 15.50 -0.20 -1.27% 15.75 18.50 15.50 997,797
Dec 11 2024 15.70 -0.02 -0.13% 15.70 15.80 15.62 1,614,088
Dec 10 2024 15.72 -0.54 -3.32% 16.15 16.19 15.61 1,677,828
Dec 09 2024 16.26 0.06 0.37% 16.35 16.58 16.15 1,365,654
Dec 06 2024 16.20 0.00 0.00% 16.15 16.41 16.11 1,193,974
Dec 05 2024 16.20 -0.04 -0.25% 16.35 16.55 16.145 1,749,477
Dec 04 2024 16.24 -0.12 -0.73% 16.31 16.35 16.105 1,419,570
Dec 03 2024 16.36 -0.25 -1.51% 16.81 16.85 16.36 1,450,974
Dec 02 2024 16.61 0.34 2.09% 16.27 16.80 16.27 1,939,246
Nov 29 2024 16.27 0.37 2.33% 15.85 16.285 15.785 2,033,459