Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.000	2.000	1.960	1.995	1.164	12,436,146
2023-12-14	2.000	2.000	1.975	1.990	1.161	7,413,604
2023-12-13	1.975	1.985	1.910	1.945	1.135	3,226,479
2023-12-12	1.985	2.010	1.980	1.985	1.158	2,850,998
2023-12-11	1.975	2.005	1.965	1.990	1.161	2,824,013
2023-12-08	1.930	1.980	1.925	1.980	1.155	4,036,596
2023-12-07	1.960	1.980	1.940	1.940	1.132	1,939,661
2023-12-06	1.920	1.965	1.915	1.965	1.146	3,574,822
2023-12-05	1.930	1.945	1.900	1.900	1.108	1,855,579
2023-12-04	1.930	1.955	1.920	1.940	1.132	2,326,815
2023-12-01	1.910	1.925	1.900	1.900	1.108	1,961,264
2023-11-30	1.940	1.945	1.900	1.935	1.129	6,710,025
2023-11-29	1.930	1.958	1.925	1.935	1.129	2,239,219
2023-11-28	1.930	1.953	1.930	1.940	1.132	1,396,056
2023-11-27	1.935	1.940	1.915	1.925	1.123	1,498,719
2023-11-24	1.915	1.935	1.915	1.920	1.120	1,419,557
2023-11-23	1.915	1.935	1.910	1.910	1.114	2,000,695
2023-11-22	1.930	1.935	1.915	1.925	1.123	1,723,881
2023-11-21	1.945	1.950	1.915	1.940	1.132	3,654,932
2023-11-20	1.960	1.960	1.925	1.940	1.132	2,577,564
2023-11-17	1.955	1.965	1.950	1.955	1.140	1,488,352
2023-11-16	1.945	1.965	1.945	1.950	1.137	1,563,002
2023-11-15	1.945	1.965	1.935	1.960	1.143	1,988,036
2023-11-14	1.910	1.935	1.910	1.920	1.120	8,166,038
2023-11-13	1.920	1.935	1.903	1.905	1.111	2,300,391
2023-11-10	1.900	1.925	1.895	1.915	1.117	2,987,128
2023-11-09	1.940	1.950	1.900	1.920	1.120	2,255,056
2023-11-08	1.910	1.935	1.895	1.915	1.117	6,804,821
2023-11-07	1.920	1.920	1.890	1.910	1.114	2,144,616
2023-11-06	1.920	1.935	1.915	1.915	1.117	1,192,408
2023-11-03	1.910	1.930	1.903	1.915	1.117	1,942,500
2023-11-02	1.870	1.900	1.870	1.880	1.097	1,861,848
2023-11-01	1.855	1.870	1.835	1.860	1.085	2,941,216
2023-10-31	1.860	1.893	1.845	1.845	1.076	2,711,976
2023-10-30	1.805	1.860	1.795	1.850	1.079	3,043,393
2023-10-27	1.815	1.820	1.788	1.810	1.056	2,090,760
2023-10-26	1.860	1.863	1.800	1.820	1.062	4,078,628
2023-10-25	1.920	1.925	1.870	1.880	1.097	2,205,783
2023-10-24	1.955	1.955	1.930	1.935	1.129	1,880,096
2023-10-23	1.960	1.973	1.940	1.950	1.137	2,320,789
2023-10-20	1.970	1.985	1.955	1.985	1.158	2,487,619
2023-10-19	1.980	2.010	1.965	2.000	1.167	2,380,036
2023-10-18	2.010	2.020	1.985	2.010	1.172	2,132,047
2023-10-17	2.030	2.030	1.990	1.995	1.164	1,456,656
2023-10-16	2.000	2.010	1.970	1.990	1.161	2,180,504
2023-10-13	2.040	2.050	2.010	2.010	1.172	2,159,228
2023-10-12	2.070	2.070	2.040	2.060	1.202	3,876,247
2023-10-11	2.020	2.070	2.010	2.060	1.202	3,366,652
2023-10-10	1.980	2.020	1.975	2.010	1.172	2,011,309
2023-10-09	1.940	1.960	1.920	1.960	1.143	1,636,489
2023-10-06	1.980	1.980	1.930	1.930	1.126	2,302,433
2023-10-05	2.030	2.035	1.965	1.975	1.152	7,718,440
2023-10-04	1.990	2.020	1.985	2.010	1.172	5,800,300
2023-10-03	2.050	2.050	2.010	2.020	1.178	4,244,893
2023-10-02	2.040	2.070	2.040	2.050	1.196	2,135,564
2023-09-29	2.050	2.070	2.040	2.050	1.196	3,641,710
2023-09-28	2.040	2.065	2.040	2.050	1.196	10,216,874
2023-09-27	2.050	2.060	2.035	2.050	1.196	2,466,750
2023-09-26	2.050	2.070	2.040	2.060	1.202	3,849,011
2023-09-25	2.050	2.070	2.040	2.070	1.207	3,416,278

← NewerPage 13 of 22 · 1,266 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.