Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Nuix Limited (NXL)
Nuix Limited (NXL) Historical

NXL Nuix Limited

2.11

0.03 (1.44%)

Apr 26 2024 - Closed

Delayed by 20 minutes

NXL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.08	0.11	5.58%	1.98	2.08	1.9675	546,830
Apr 23 2024	1.97	0.01	0.51%	1.945	2.00	1.945	129,885
Apr 22 2024	1.96	0.00	0.26%	1.945	1.99	1.915	252,489
Apr 19 2024	1.955	0.01	0.51%	1.925	1.965	1.895	430,096
Apr 18 2024	1.945	-0.05	-2.51%	1.95	1.9775	1.94	126,842
Apr 17 2024	1.995	0.02	1.01%	1.96	2.005	1.915	437,605
Apr 16 2024	1.975	-0.06	-2.71%	2.01	2.01	1.96	295,530
Apr 15 2024	2.03	-0.04	-1.93%	2.05	2.05	2.00	281,215
Apr 12 2024	2.07	-0.08	-3.72%	2.12	2.135	2.07	181,138
Apr 11 2024	2.15	0.07	3.37%	2.06	2.15	2.05	304,170
Apr 10 2024	2.08	0.11	5.58%	1.98	2.11	1.945	492,140
Apr 09 2024	1.97	-0.03	-1.25%	2.03	2.03	1.93	546,872
Apr 08 2024	1.995	-0.05	-2.21%	2.05	2.10	1.98	487,587
Apr 05 2024	2.04	-0.04	-1.69%	2.06	2.07	2.02	271,242
Apr 04 2024	2.075	0.04	1.72%	2.04	2.095	2.03	315,922
Apr 03 2024	2.04	-0.07	-3.32%	2.05	2.10	2.02	502,128
Apr 02 2024	2.11	-0.12	-5.38%	2.23	2.24	2.11	557,871
Mar 28 2024	2.23	0.05	2.29%	2.19	2.23	2.16	251,655
Mar 27 2024	2.18	0.02	0.93%	2.22	2.26	2.17	724,512
Mar 26 2024	2.16	0.01	0.47%	2.15	2.18	2.10	382,945
Mar 25 2024	2.15	-0.01	-0.23%	2.16	2.25	2.145	736,912
Mar 22 2024	2.155	0.00	0.23%	2.14	2.18	2.14	324,315
Mar 21 2024	2.15	0.00	0.00%	2.16	2.16	2.09	487,391
Mar 20 2024	2.15	0.04	1.90%	2.10	2.17	2.04	586,614
Mar 19 2024	2.11	-0.02	-0.94%	2.16	2.18	2.10	642,229
Mar 18 2024	2.13	0.05	2.40%	2.13	2.16	2.08	706,057
Mar 15 2024	2.08	0.02	0.97%	2.05	2.12	2.005	471,150
Mar 14 2024	2.06	-0.07	-3.29%	2.12	2.15	2.00	686,965
Mar 13 2024	2.13	0.13	6.50%	2.00	2.13	2.00	623,519
Mar 12 2024	2.00	0.03	1.52%	1.925	2.015	1.925	725,186
Mar 11 2024	1.97	-0.03	-1.25%	1.99	1.99	1.925	461,982
Mar 08 2024	1.995	-0.03	-1.24%	2.00	2.04	1.965	270,601
Mar 07 2024	2.02	0.09	4.39%	1.92	2.02	1.92	414,392
Mar 06 2024	1.935	-0.07	-3.25%	2.00	2.00	1.92	357,481
Mar 05 2024	2.00	0.05	2.56%	1.93	2.00	1.90	367,923
Mar 04 2024	1.95	-0.06	-2.99%	1.96	2.03	1.895	711,995
Mar 01 2024	2.01	-0.12	-5.63%	2.14	2.14	1.9975	347,723
Feb 29 2024	2.13	0.06	2.90%	2.07	2.14	2.02	717,419
Feb 28 2024	2.07	0.13	6.43%	1.92	2.07	1.92	797,736
Feb 27 2024	1.945	-0.02	-1.14%	1.99	1.995	1.94	402,220
Feb 26 2024	1.9675	-0.04	-2.11%	2.01	2.08	1.96	576,128
Feb 23 2024	2.01	-0.08	-3.83%	2.10	2.13	1.99	1,741,734
Feb 22 2024	2.09	-0.05	-2.34%	2.14	2.18	1.9925	1,439,072
Feb 21 2024	2.14	0.19	9.46%	1.945	2.16	1.88	1,626,741
Feb 20 2024	1.955	0.23	13.01%	1.735	2.00	1.735	1,911,256
Feb 19 2024	1.73	-0.22	-11.05%	1.90	1.91	1.65	1,516,470
Feb 16 2024	1.945	0.12	6.28%	1.87	1.96	1.86	861,024
Feb 15 2024	1.83	0.01	0.55%	1.84	1.875	1.825	367,797
Feb 14 2024	1.82	0.00	0.00%	1.80	1.845	1.78	468,888
Feb 13 2024	1.82	0.02	0.83%	1.79	1.82	1.77	253,034
Feb 12 2024	1.805	0.03	1.98%	1.78	1.825	1.76	1,015,854
Feb 09 2024	1.77	0.05	3.21%	1.725	1.775	1.71	366,524
Feb 08 2024	1.715	0.10	5.86%	1.68	1.73	1.645	567,600
Feb 07 2024	1.62	-0.03	-1.52%	1.63	1.695	1.615	607,840
Feb 06 2024	1.645	0.08	5.11%	1.56	1.65	1.5475	379,951
Feb 05 2024	1.565	0.02	1.29%	1.53	1.575	1.51	446,516
Feb 02 2024	1.545	0.00	0.32%	1.54	1.58	1.535	268,894
Feb 01 2024	1.54	-0.03	-1.60%	1.51	1.555	1.51	751,374
Jan 31 2024	1.565	0.01	0.64%	1.55	1.58	1.52	510,603
Jan 30 2024	1.555	0.04	2.64%	1.55	1.60	1.51	988,280
Jan 29 2024	1.515	-0.03	-1.94%	1.54	1.58	1.49	745,770

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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