N1 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 0.115 | 0.115 | 0.115 | 0.115 | 0.113 | 42 |
| 2025-11-04 | 0.115 | 0.115 | 0.115 | 0.115 | 0.113 | 0 |
| 2025-11-03 | 0.115 | 0.115 | 0.115 | 0.115 | 0.113 | 26,480 |
| 2025-10-31 | 0.115 | 0.115 | 0.115 | 0.115 | 0.113 | 6,620 |
| 2025-10-30 | 0.110 | 0.120 | 0.110 | 0.120 | 0.118 | 73,685 |
| 2025-10-29 | 0.115 | 0.115 | 0.115 | 0.115 | 0.113 | 32,882 |
| 2025-10-28 | 0.115 | 0.115 | 0.113 | 0.115 | 0.113 | 85,757 |
| 2025-10-27 | 0.115 | 0.115 | 0.115 | 0.115 | 0.113 | 60,700 |
| 2025-10-24 | 0.115 | 0.115 | 0.115 | 0.115 | 0.113 | 2,363 |
| 2025-10-23 | 0.115 | 0.115 | 0.115 | 0.115 | 0.113 | 88,397 |
| 2025-10-22 | 0.110 | 0.110 | 0.110 | 0.110 | 0.108 | 71,140 |
| 2025-10-21 | 0.100 | 0.105 | 0.100 | 0.105 | 0.103 | 257,091 |
| 2025-10-20 | 0.100 | 0.100 | 0.100 | 0.100 | 0.098 | 142,895 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-21 | 0.0030 AUD |
| 2024-11-22 | 0.0033 AUD |
| 2022-10-06 | 0.0023 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.