U.S. markets closed

Nuix Limited (NXL.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
2.8800+0.0200 (+0.70%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20242.84002.94002.84002.88002.8800287,681
20 jun 20242.97002.98002.86002.86002.8600782,826
19 jun 20242.95003.03002.94002.96002.96002,840,630
18 jun 20243.00003.06002.95002.96002.9600291,890
17 jun 20243.06003.06502.97003.03003.0300476,243
14 jun 20242.88003.07002.88003.06003.0600746,587
13 jun 20242.97003.00502.90002.92002.9200412,078
12 jun 20242.87002.92002.83002.92002.9200809,829
11 jun 20242.73002.93502.71002.90002.9000864,346
07 jun 20242.98002.98002.80002.81002.8100542,401
06 jun 20242.95003.05002.94002.99002.9900654,882
05 jun 20243.02003.02002.91002.93002.9300328,110
04 jun 20243.12003.15003.02003.02003.0200424,173
03 jun 20243.17003.26002.98003.13003.13001,080,031
31 may 20242.89003.10002.83003.10003.1000910,069
30 may 20242.86002.95002.83002.89002.8900679,143
29 may 20242.93002.97002.84002.87002.8700735,025
28 may 20242.97003.01002.93002.96002.9600481,543
27 may 20243.09003.13502.95002.99002.9900737,093
24 may 20242.95003.13002.95003.06003.0600733,075
23 may 20243.00003.07002.96002.98002.9800429,999
22 may 20243.03003.07002.91003.02003.0200913,176
21 may 20242.96003.18002.95003.08003.08002,201,966
20 may 20242.68002.99002.65002.98002.98003,280,853
17 may 20242.40002.42002.32002.38002.3800940,136
16 may 20242.38002.46002.37002.44002.4400385,485
15 may 20242.39002.43002.34002.35002.3500385,807
14 may 20242.40002.43002.35002.41002.4100355,725
13 may 20242.38002.46002.38002.42002.4200817,931
10 may 20242.21002.44002.20002.34002.34001,787,335
09 may 20242.11002.19002.11002.18002.1800373,815
08 may 20242.18002.18002.11002.14002.1400297,129
07 may 20242.16002.19002.15002.17002.1700481,422
06 may 20242.13002.23002.11002.18002.18001,173,195
03 may 20242.05002.14001.98002.12002.1200497,033
02 may 20242.03002.07001.95502.04002.0400544,799
01 may 20242.00002.04002.00002.03002.0300176,446
30 abr 20242.02002.08002.00002.07002.0700228,457
29 abr 20242.13002.14002.02002.04002.0400351,633
26 abr 20242.05002.12002.00002.11002.1100327,174
24 abr 20241.98002.08001.96752.06002.0600546,830
23 abr 20241.94502.00001.94501.96001.9600129,885
22 abr 20241.94501.99001.91501.95001.9500252,489
19 abr 20241.92501.96501.89501.95001.9500430,096
18 abr 20241.95001.97751.94001.95001.9500126,842
17 abr 20241.96002.00501.91501.97501.9750437,605
16 abr 20242.01002.01001.96001.97501.9750295,530
15 abr 20242.05002.05002.00002.03002.0300281,215
12 abr 20242.12002.13502.07002.07002.0700181,138
11 abr 20242.06002.15002.05002.13002.1300304,170
10 abr 20241.98002.11001.94502.10002.1000492,140
09 abr 20242.03002.03001.93001.95501.9550546,872
08 abr 20242.05002.10001.98001.99001.9900487,587
05 abr 20242.06002.07002.02002.04002.0400271,242
04 abr 20242.04002.09502.03002.08002.0800315,922
03 abr 20242.05002.10002.02002.03002.0300502,128
02 abr 20242.23002.24002.10002.10002.1000557,871
28 mar 20242.19002.23002.16002.23002.2300251,655
27 mar 20242.22002.26002.17002.17002.1700724,512
26 mar 20242.15002.18002.10002.18002.1800382,945
25 mar 20242.16002.25002.14502.15002.1500736,912
22 mar 20242.14002.18002.14002.15002.1500324,315
21 mar 20242.16002.16002.09002.15002.1500487,391
20 mar 20242.10002.17002.04002.17002.1700586,614
19 mar 20242.16002.18002.10002.13002.1300642,229
18 mar 20242.13002.16002.08002.14002.1400706,057
15 mar 20242.05002.12002.00502.11002.1100471,150
14 mar 20242.12002.15002.00002.05002.0500686,965
13 mar 20242.00002.13002.00002.10002.1000623,519
12 mar 20241.92502.01501.92502.00002.0000725,186
11 mar 20241.99001.99001.92501.94501.9450461,982
08 mar 20242.00002.04001.96502.00002.0000270,601
07 mar 20241.92002.02001.92002.01002.0100414,392
06 mar 20242.00002.00001.92001.92501.9250357,481
05 mar 20241.93002.01001.90002.01002.0100367,923
04 mar 20241.96002.03001.89501.95001.9500711,995
01 mar 20242.14002.14001.99752.00002.0000347,723
29 feb 20242.07002.14002.02002.12002.1200724,015
28 feb 20241.92002.07001.92002.07002.0700797,736
27 feb 20241.99001.99501.94001.94001.9400402,220
26 feb 20242.01002.08001.96001.99501.9950576,128
23 feb 20242.10002.13001.99002.01002.01001,772,676
22 feb 20242.14002.18001.99252.09002.09001,439,072
21 feb 20241.94502.16001.88002.14002.14001,626,741
20 feb 20241.73502.00001.73501.95001.95001,911,256
19 feb 20241.90001.91001.65001.72001.72001,516,470
16 feb 20241.87001.96001.86001.94501.9450861,024
15 feb 20241.84001.87501.82501.85001.8500367,797
14 feb 20241.80001.84501.78001.82001.8200468,888
13 feb 20241.79001.82001.77001.81001.8100253,034
12 feb 20241.78001.82501.76001.80001.80001,015,854
09 feb 20241.72501.77501.71001.77501.7750366,524
08 feb 20241.68001.73001.64501.72501.7250567,600
07 feb 20241.63001.69501.61501.62001.6200607,840
06 feb 20241.56001.65001.54751.64501.6450379,951
05 feb 20241.53001.57501.51001.56001.5600446,516
02 feb 20241.54001.58001.53501.56001.5600268,894
01 feb 20241.51001.55501.51001.54001.5400751,974
31 ene 20241.55001.58001.52001.56001.5600513,896
30 ene 20241.55001.60001.51001.55501.5550988,280
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...