Nine Entertainment Co. Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.400	1.410	1.375	1.380	0.825	8,990,837
2024-06-07	1.420	1.435	1.395	1.400	0.837	5,515,690
2024-06-06	1.430	1.440	1.425	1.430	0.855	9,040,253
2024-06-05	1.415	1.430	1.410	1.415	0.846	4,769,460
2024-06-04	1.440	1.445	1.418	1.420	0.849	1,583,746
2024-06-03	1.430	1.455	1.418	1.440	0.861	3,880,492
2024-05-31	1.430	1.445	1.395	1.405	0.840	10,934,080
2024-05-30	1.420	1.435	1.405	1.410	0.843	6,655,089
2024-05-29	1.430	1.440	1.420	1.430	0.855	4,688,885
2024-05-28	1.475	1.480	1.438	1.440	0.861	4,358,773
2024-05-27	1.480	1.490	1.460	1.480	0.885	3,988,708
2024-05-24	1.470	1.480	1.450	1.475	0.882	3,565,874
2024-05-23	1.455	1.490	1.453	1.475	0.882	2,815,918
2024-05-22	1.525	1.525	1.455	1.465	0.876	5,460,259
2024-05-21	1.550	1.550	1.520	1.525	0.911	3,755,967
2024-05-20	1.565	1.570	1.545	1.555	0.929	3,230,760
2024-05-17	1.550	1.575	1.545	1.565	0.935	2,234,563
2024-05-16	1.570	1.580	1.555	1.560	0.932	10,821,493
2024-05-15	1.545	1.555	1.520	1.555	0.929	2,800,848
2024-05-14	1.530	1.555	1.525	1.540	0.920	3,188,899
2024-05-13	1.520	1.540	1.515	1.530	0.914	3,228,439
2024-05-10	1.520	1.540	1.515	1.515	0.905	2,730,446
2024-05-09	1.540	1.568	1.510	1.515	0.905	4,437,517
2024-05-08	1.520	1.535	1.505	1.520	0.908	3,498,449
2024-05-07	1.470	1.505	1.470	1.500	0.896	2,903,317
2024-05-06	1.465	1.488	1.455	1.460	0.873	4,697,588
2024-05-03	1.470	1.485	1.460	1.465	0.876	2,734,460
2024-05-02	1.480	1.488	1.453	1.460	0.873	4,638,587
2024-05-01	1.495	1.500	1.465	1.475	0.882	6,633,916
2024-04-30	1.530	1.540	1.515	1.525	0.911	6,914,554
2024-04-29	1.500	1.535	1.495	1.530	0.914	4,326,528
2024-04-26	1.505	1.515	1.480	1.485	0.888	4,416,703
2024-04-24	1.545	1.563	1.520	1.520	0.908	4,095,474
2024-04-23	1.555	1.565	1.530	1.530	0.914	5,598,538
2024-04-22	1.515	1.550	1.500	1.545	0.923	4,097,369
2024-04-19	1.530	1.535	1.485	1.500	0.896	4,630,654
2024-04-18	1.545	1.550	1.530	1.540	0.920	4,839,587
2024-04-17	1.550	1.560	1.540	1.540	0.920	2,483,485
2024-04-16	1.555	1.560	1.530	1.555	0.929	16,628,388
2024-04-15	1.595	1.605	1.555	1.560	0.932	6,386,810
2024-04-12	1.610	1.620	1.590	1.600	0.956	5,430,669
2024-04-11	1.620	1.635	1.610	1.610	0.962	6,016,904
2024-04-10	1.655	1.660	1.638	1.650	0.986	1,701,315
2024-04-09	1.655	1.658	1.645	1.650	0.986	2,921,299
2024-04-08	1.675	1.680	1.655	1.665	0.995	1,487,040
2024-04-05	1.660	1.675	1.650	1.665	0.995	4,703,207
2024-04-04	1.680	1.690	1.670	1.675	1.001	4,382,793
2024-04-03	1.685	1.695	1.645	1.670	0.998	9,908,204
2024-04-02	1.700	1.710	1.680	1.690	1.010	2,021,432
2024-03-28	1.685	1.720	1.675	1.710	1.022	5,009,138
2024-03-27	1.670	1.685	1.660	1.670	0.998	3,478,316
2024-03-26	1.720	1.730	1.665	1.675	1.001	4,599,335
2024-03-25	1.725	1.740	1.710	1.715	1.025	3,050,824
2024-03-22	1.765	1.765	1.713	1.720	1.028	3,768,565
2024-03-21	1.735	1.780	1.713	1.765	1.055	7,989,866
2024-03-20	1.710	1.715	1.690	1.700	1.016	3,450,919
2024-03-19	1.685	1.695	1.675	1.690	1.010	3,145,437
2024-03-18	1.675	1.690	1.670	1.685	1.007	3,616,267
2024-03-15	1.715	1.725	1.670	1.675	1.001	7,523,347
2024-03-14	1.700	1.705	1.680	1.685	1.007	6,427,192

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0300 AUD
2026-03-09	0.0450 AUD
2025-09-11	0.5300 AUD
2025-03-10	0.0350 AUD
2024-09-12	0.0450 AUD
2024-03-08	0.0400 AUD
2023-09-08	0.0500 AUD
2023-03-03	0.0600 AUD
2022-09-09	0.0700 AUD
2022-03-03	0.0700 AUD
2021-09-09	0.0550 AUD
2021-03-04	0.0500 AUD
2020-09-09	0.0200 AUD
2020-03-05	0.0500 AUD
2019-09-26	0.0500 AUD
2019-03-05	0.0500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.