NXL

Nuix Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Nuix Limited NXL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.92% 2.55 02:10:43
Open Price Low Price High Price Close Price Prev Close
2.61 2.55 2.63 2.55 2.60
more quote information »

NXL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.772.842.522.704,538,927-0.22-7.94%
1 Month2.893.132.442.673,803,256-0.34-11.76%
3 Months2.193.132.162.612,963,4100.3616.44%
6 Months5.285.582.163.083,507,724-2.73-51.7%
1 Year8.5011.8552.164.213,082,372-5.95-70.0%
3 Years8.5011.8552.164.213,082,372-5.95-70.0%
5 Years8.5011.8552.164.213,082,372-5.95-70.0%

NXL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2.55 -0.05 -1.92% 2.61 2.63 2.55 2,000,974
Sep 23 2021 2.60 0.02 0.78% 2.59 2.61 2.54 2,001,868
Sep 22 2021 2.58 -0.01 -0.39% 2.60 2.64 2.52 2,971,365
Sep 21 2021 2.59 -0.03 -1.15% 2.57 2.64 2.52 2,299,438
Sep 20 2021 2.62 -0.13 -4.73% 2.70 2.74 2.58 3,196,273
Sep 17 2021 2.75 -0.01 -0.36% 2.78 2.81 2.71 8,136,558
Sep 16 2021 2.76 0.01 0.36% 2.77 2.84 2.72 2,493,368
Sep 15 2021 2.75 0.02 0.73% 2.71 2.78 2.68 2,025,170
Sep 14 2021 2.73 -0.04 -1.44% 2.76 2.77 2.66 3,198,403
Sep 13 2021 2.77 0.10 3.75% 2.66 2.77 2.59 4,732,454
Sep 10 2021 2.67 0.11 4.3% 2.58 2.68 2.57 2,023,609
Sep 09 2021 2.56 -0.05 -1.92% 2.59 2.62 2.54 2,379,533
Sep 08 2021 2.61 -0.01 -0.38% 2.61 2.65 2.565 1,691,131
Sep 07 2021 2.62 0.02 0.77% 2.62 2.68 2.585 1,762,853
Sep 06 2021 2.60 -0.08 -2.99% 2.66 2.67 2.59 2,302,882
Sep 03 2021 2.68 -0.01 -0.37% 2.69 2.80 2.66 2,682,795
Sep 02 2021 2.69 0.02 0.75% 2.65 2.82 2.65 4,822,282
Sep 01 2021 2.67 0.13 5.12% 2.54 2.68 2.50 3,709,109
Aug 31 2021 2.54 -0.03 -1.17% 2.57 2.57 2.44 5,843,647
Aug 30 2021 2.57 -0.30 -10.45% 3.09 3.13 2.53 10,270,369
Aug 27 2021 2.87 0.11 3.99% 2.75 2.90 2.74 2,181,747
Aug 26 2021 2.76 -0.11 -3.83% 2.89 2.89 2.73 3,008,834
Aug 25 2021 2.87 0.15 5.51% 2.72 2.88 2.69 3,091,745
See More Historical Prices ยป
Your Recent History
ASX
NXL
Nuix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 03:35:55