ASX · NXD · stock
NextEd Group Limited (NXD) stock price history
Every ASX trading session of NextEd Group Limited from Nov 8, 2009 to Sep 28, 2026: 4,270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NXD adjusted close, 2009 to 2026
- A$67.50
- All time high, 2009
- A$0.4350
- 52 week high, A$0.0480 low
- 4,270
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
NXD key facts
- NextEd Group Limited (NXD) closed at A$0.0500 on Sep 28, 2026 on ASX.
- NXD's all time high close is A$67.50, set on Nov 12, 2009; its all time low close is A$0.0400 on Aug 23, 2017.
- NXD's 52 week range is A$0.0480 to A$0.4350.
- NXD returned -73.7% over the year to Sep 28, 2026 and -92.0% over five years.
- Over ten years NXD returned -69%, -11.0% a year compounded.
- NXD's deepest drawdown was -99.9% from Nov 12, 2009 to Aug 23, 2017.
- DataCedar holds 4,270 daily sessions of NXD history from Nov 8, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NXD price chart, 2009 to 2026
NXD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -44.4% |
| 3 months | -39.0% |
| 6 months | -69.7% |
| Year to date | -83.3% |
| 1 year | -73.7% |
| 3 years | -94.6% |
| 5 years | -92.0% |
| 10 years | -68.7% |
| Since Nov 8, 2009 | -99.9% |
| Compound annual growth, 16.9 years | -34.1% |
NXD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$67.50 on Nov 12, 2009
- All time low close
- A$0.0400 on Aug 23, 2017
- 52 week high
- A$0.4350 on Nov 16, 2025
- 52 week low
- A$0.0480 on Sep 22, 2026
- Deepest drawdown
- -99.9% from Nov 12, 2009 to Aug 23, 2017, not yet recovered
- Best single session
- +66.7% on Oct 15, 2013
- Worst single session
- -75.0% on Dec 19, 2012
- Volatility, 1 year annualised
- 84.6%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2025, +114%
- Worst calendar year
- 2011, -82%
NXD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 8, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3100 | A$0.3500 | A$0.0480 | A$0.0500 | -83.3% | 37.9M | 188 |
| 2025 | A$0.1400 | A$0.4350 | A$0.1000 | A$0.3000 | +114.3% | 74.6M | 253 |
| 2024 | A$0.7300 | A$0.7350 | A$0.1000 | A$0.1400 | -80.8% | 44.1M | 254 |
| 2023 | A$1.15 | A$1.86 | A$0.6150 | A$0.7300 | -36.0% | 97.8M | 252 |
| 2022 | A$0.5750 | A$1.40 | A$0.4650 | A$1.14 | +90.0% | 87.5M | 251 |
| 2021 | A$0.4950 | A$0.8500 | A$0.4350 | A$0.6000 | +20.0% | 33.1M | 254 |
| 2020 | A$0.3050 | A$0.7500 | A$0.1400 | A$0.5000 | +63.9% | 32.4M | 255 |
| 2019 | A$0.3150 | A$0.4350 | A$0.2000 | A$0.3050 | -3.2% | 11M | 253 |
| 2018 | A$0.3250 | A$0.4800 | A$0.1550 | A$0.3150 | -3.1% | 23.5M | 253 |
| 2017 | A$0.1800 | A$0.4600 | A$0.0350 | A$0.3250 | +80.6% | 35.4M | 252 |
| 2016 | A$0.4800 | A$0.7000 | A$0.1000 | A$0.1800 | -62.5% | 7.4M | 253 |
| 2015 | A$0.6750 | A$1.05 | A$0.3750 | A$0.4800 | -33.8% | 5.1M | 255 |
| 2014 | A$1.27 | A$1.35 | A$0.5000 | A$0.7250 | -43.1% | 3.5M | 253 |
| 2013 | A$0.9750 | A$1.87 | A$0.1500 | A$1.27 | +30.8% | 4M | 253 |
| 2012 | A$4.80 | A$4.80 | A$0.6000 | A$0.9750 | -79.7% | 73.9K | 253 |
| 2011 | A$28.50 | A$35.25 | A$4.20 | A$4.80 | -82.2% | 84.3K | 248 |
| 2010 | A$47.25 | A$48.00 | A$9.75 | A$27.00 | -28.0% | 41K | 253 |
| 2009 | A$57.00 | A$73.50 | A$33.00 | A$37.50 | n/a | 9.1K | 37 |
NXD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0500 | -42.5% |
| August 2026 | A$0.0870 | +6.1% |
| July 2026 | A$0.0820 | 0.0% |
| June 2026 | A$0.0820 | -34.4% |
| May 2026 | A$0.1250 | -16.7% |
| April 2026 | A$0.1500 | -16.7% |
| March 2026 | A$0.1800 | -18.2% |
| February 2026 | A$0.2200 | -12.0% |
| January 2026 | A$0.2500 | -16.7% |
| December 2025 | A$0.3000 | +1.7% |
| November 2025 | A$0.2950 | +22.9% |
| October 2025 | A$0.2400 | +20.0% |
About the NXD data
Daily bars. 4,270 sessions from Nov 8, 2009 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NXD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NXD share price history
