Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.650	1.715	1.650	1.695	1.013	6,145,877
2024-03-12	1.640	1.648	1.615	1.640	0.980	3,490,968
2024-03-11	1.645	1.655	1.600	1.605	0.959	2,773,361
2024-03-08	1.650	1.665	1.625	1.650	0.986	4,959,541
2024-03-07	1.650	1.680	1.628	1.670	0.974	4,322,377
2024-03-06	1.635	1.650	1.615	1.645	0.960	3,826,336
2024-03-05	1.670	1.675	1.615	1.625	0.948	5,677,079
2024-03-04	1.670	1.700	1.655	1.680	0.980	4,467,413
2024-03-01	1.725	1.770	1.625	1.680	0.980	19,092,991
2024-02-29	1.805	1.820	1.705	1.720	1.003	9,551,015
2024-02-28	1.810	1.810	1.780	1.800	1.050	2,509,529
2024-02-27	1.795	1.803	1.780	1.800	1.050	3,046,868
2024-02-26	1.750	1.810	1.745	1.800	1.050	3,406,641
2024-02-23	1.690	1.755	1.660	1.735	1.012	5,678,375
2024-02-22	1.780	1.820	1.680	1.680	0.980	14,060,174
2024-02-21	1.870	1.875	1.825	1.840	1.073	2,808,017
2024-02-20	1.860	1.860	1.840	1.845	1.076	1,779,258
2024-02-19	1.890	1.890	1.835	1.855	1.082	3,100,599
2024-02-16	1.910	1.910	1.870	1.875	1.094	2,228,817
2024-02-15	1.905	1.920	1.875	1.875	1.094	2,284,435
2024-02-14	1.880	1.905	1.860	1.905	1.111	2,329,068
2024-02-13	1.950	1.950	1.898	1.910	1.114	2,502,691
2024-02-12	1.965	1.980	1.940	1.940	1.132	1,732,741
2024-02-09	1.950	1.980	1.930	1.965	1.146	2,925,368
2024-02-08	1.940	1.955	1.923	1.935	1.129	1,724,798
2024-02-07	1.940	1.965	1.910	1.945	1.135	3,685,298
2024-02-06	1.920	1.940	1.920	1.940	1.132	2,280,614
2024-02-05	1.935	1.950	1.928	1.930	1.126	1,016,085
2024-02-02	1.930	1.955	1.930	1.950	1.137	3,184,657
2024-02-01	1.950	1.955	1.895	1.930	1.126	3,279,312
2024-01-31	1.970	1.990	1.955	1.980	1.155	3,831,156
2024-01-30	1.990	1.998	1.970	1.975	1.152	2,423,465
2024-01-29	1.965	1.980	1.965	1.970	1.149	1,552,989
2024-01-25	2.000	2.000	1.985	1.995	1.164	1,349,111
2024-01-24	1.970	1.990	1.965	1.990	1.161	1,401,968
2024-01-23	1.970	1.970	1.955	1.970	1.149	1,922,203
2024-01-22	1.970	1.975	1.940	1.970	1.149	1,687,281
2024-01-19	1.950	1.955	1.940	1.950	1.137	1,978,762
2024-01-18	1.960	1.960	1.925	1.925	1.123	1,701,211
2024-01-17	1.970	1.995	1.968	1.980	1.155	1,797,197
2024-01-16	1.990	1.995	1.975	1.975	1.152	2,604,382
2024-01-15	1.995	2.010	1.988	2.005	1.170	484,883
2024-01-12	2.000	2.010	1.985	1.990	1.161	1,988,995
2024-01-11	2.020	2.020	2.000	2.020	1.178	1,615,966
2024-01-10	2.000	2.010	1.985	2.000	1.167	1,430,219
2024-01-09	2.020	2.020	1.995	2.000	1.167	1,170,327
2024-01-08	1.990	1.995	1.975	1.990	1.161	943,615
2024-01-05	1.995	2.000	1.975	1.990	1.161	861,324
2024-01-04	1.985	2.010	1.980	1.985	1.158	1,168,760
2024-01-03	2.000	2.005	1.980	1.985	1.158	1,313,656
2024-01-02	2.020	2.030	2.010	2.020	1.178	1,381,590
2023-12-29	2.030	2.030	2.010	2.020	1.178	805,127
2023-12-28	2.030	2.040	2.020	2.030	1.184	1,171,163
2023-12-27	2.030	2.040	2.010	2.030	1.184	971,104
2023-12-22	2.000	2.020	2.000	2.010	1.172	1,390,412
2023-12-21	2.000	2.030	1.990	2.010	1.172	3,968,526
2023-12-20	2.060	2.060	1.975	2.020	1.178	8,541,846
2023-12-19	1.985	2.025	1.970	2.020	1.178	3,319,099
2023-12-18	1.985	2.000	1.965	1.975	1.152	1,977,761
2023-12-15	2.000	2.000	1.960	1.995	1.164	12,436,146

← NewerPage 12 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.