ASX · NXL · stock
Nuix Limited (NXL) stock price history
Every ASX trading session of Nuix Limited from Dec 3, 2020 to Nov 13, 2026: 1,518 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.
NXL adjusted close, 2020 to 2026
- A$11.16
- All time high, 2021
- A$2.27
- 52 week high, A$1.07 low
- 1,518
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NXL key facts
- Nuix Limited (NXL) closed at A$1.64 on Nov 13, 2026 on ASX.
- NXL's all time high close is A$11.16, set on Jan 20, 2021; its all time low close is A$0.5300 on Oct 2, 2022.
- NXL's 52 week range is A$1.07 to A$2.27.
- NXL returned -16.7% over the year to Nov 13, 2026 and -42.3% over five years.
- Since Dec 3, 2020 NXL returned -79%, -23.4% a year compounded.
- NXL's deepest drawdown was -95.3% from Jan 20, 2021 to Oct 2, 2022.
- DataCedar holds 1,518 daily sessions of NXL history from Dec 3, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NXL price chart, 2020 to 2026
NXL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +15.0% |
| 6 months | +18.3% |
| Year to date | -8.4% |
| 1 year | -16.7% |
| 3 years | +8.9% |
| 5 years | -42.3% |
| 10 years | n/a |
| Since Dec 3, 2020 | -79.5% |
| Compound annual growth, 5.9 years | -23.4% |
NXL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$11.16 on Jan 20, 2021
- All time low close
- A$0.5300 on Oct 2, 2022
- 52 week high
- A$2.27 on Aug 25, 2026
- 52 week low
- A$1.07 on Apr 13, 2026
- Deepest drawdown
- -95.3% from Jan 20, 2021 to Oct 2, 2022, not yet recovered
- Best single session
- +43.6% on Feb 6, 2023
- Worst single session
- -32.4% on Feb 25, 2021
- Volatility, 1 year annualised
- 69.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +234%
- Worst calendar year
- 2021, -73%
NXL 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. 2020 starts on Dec 3, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.81 | A$2.27 | A$1.07 | A$1.64 | -8.4% | 377.6M | 236 |
| 2025 | A$6.39 | A$6.59 | A$1.72 | A$1.79 | -71.6% | 338M | 253 |
| 2024 | A$1.89 | A$7.85 | A$1.49 | A$6.32 | +233.5% | 286.8M | 254 |
| 2023 | A$0.6250 | A$1.95 | A$0.6250 | A$1.89 | +203.2% | 189.5M | 252 |
| 2022 | A$2.21 | A$2.28 | A$0.5200 | A$0.6250 | -71.6% | 259M | 251 |
| 2021 | A$8.27 | A$11.85 | A$1.97 | A$2.20 | -73.3% | 694.6M | 254 |
| 2020 | A$8.50 | A$10.95 | A$7.27 | A$8.25 | n/a | 44.5M | 18 |
NXL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.64 | -10.8% |
| October 2026 | A$1.85 | +1.1% |
| September 2026 | A$1.83 | -8.5% |
| August 2026 | A$2.00 | +55.9% |
| July 2026 | A$1.28 | +5.3% |
| June 2026 | A$1.22 | -12.3% |
| May 2026 | A$1.38 | -8.0% |
| April 2026 | A$1.50 | +14.4% |
| March 2026 | A$1.32 | -31.3% |
| February 2026 | A$1.91 | +11.0% |
| January 2026 | A$1.73 | -3.9% |
| December 2025 | A$1.79 | -4.0% |
About the NXL data
Daily bars. 1,518 sessions from Dec 3, 2020 to Nov 13, 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 Nov 6, 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 Dec 3, 2020, 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/asx%3ANXL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NXL share price history
