Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.020	2.055	2.020	2.050	1.196	5,094,492
2023-09-21	2.050	2.060	2.025	2.050	1.196	6,976,316
2023-09-20	2.010	2.040	2.010	2.040	1.190	5,920,488
2023-09-19	2.010	2.040	2.005	2.020	1.178	3,171,544
2023-09-18	2.010	2.045	2.000	2.030	1.184	5,583,379
2023-09-15	2.060	2.060	2.010	2.010	1.172	7,466,407
2023-09-14	2.000	2.030	2.000	2.030	1.184	2,530,069
2023-09-13	2.000	2.030	2.000	2.000	1.167	2,110,919
2023-09-12	2.010	2.035	2.000	2.020	1.178	2,806,643
2023-09-11	1.985	2.020	1.980	2.010	1.172	2,323,890
2023-09-08	1.955	1.990	1.955	1.990	1.161	2,574,218
2023-09-07	2.030	2.040	2.010	2.010	1.143	2,980,784
2023-09-06	2.040	2.055	2.030	2.030	1.155	3,987,778
2023-09-05	2.050	2.080	2.040	2.060	1.172	2,582,146
2023-09-04	2.080	2.095	2.030	2.060	1.172	1,798,118
2023-09-01	2.090	2.105	2.070	2.080	1.183	4,147,182
2023-08-31	2.050	2.070	2.040	2.060	1.172	4,348,163
2023-08-30	2.050	2.065	2.020	2.040	1.160	2,226,302
2023-08-29	2.010	2.040	2.010	2.030	1.155	2,098,420
2023-08-28	1.995	2.020	1.985	2.020	1.149	2,017,087
2023-08-25	2.000	2.010	1.935	1.995	1.135	6,235,735
2023-08-24	2.030	2.060	2.020	2.040	1.160	3,342,321
2023-08-23	2.000	2.050	2.000	2.030	1.155	3,234,575
2023-08-22	2.000	2.020	1.990	2.020	1.149	3,202,896
2023-08-21	2.000	2.030	1.995	1.995	1.135	2,158,402
2023-08-18	2.030	2.040	2.010	2.010	1.143	1,593,816
2023-08-17	2.040	2.060	2.020	2.040	1.160	3,154,849
2023-08-16	2.100	2.100	2.060	2.060	1.172	2,097,590
2023-08-15	2.130	2.140	2.095	2.110	1.200	3,173,388
2023-08-14	2.140	2.170	2.115	2.130	1.212	2,886,834
2023-08-11	2.160	2.215	2.145	2.150	1.223	2,748,681
2023-08-10	2.200	2.200	2.130	2.170	1.234	3,227,957
2023-08-09	2.150	2.180	2.150	2.180	1.240	2,096,101
2023-08-08	2.150	2.175	2.140	2.160	1.229	2,231,948
2023-08-07	2.150	2.160	2.140	2.150	1.223	3,906,500
2023-08-04	2.120	2.160	2.110	2.150	1.223	7,477,616
2023-08-03	2.110	2.140	2.105	2.120	1.206	2,069,137
2023-08-02	2.140	2.150	2.110	2.130	1.212	3,581,169
2023-08-01	2.150	2.180	2.135	2.160	1.229	3,084,341
2023-07-31	2.160	2.160	2.120	2.140	1.217	2,361,489
2023-07-28	2.120	2.150	2.110	2.150	1.223	2,226,986
2023-07-27	2.080	2.170	2.075	2.130	1.212	4,881,392
2023-07-26	2.010	2.070	2.010	2.060	1.172	5,260,850
2023-07-25	2.010	2.030	1.990	2.010	1.143	3,219,587
2023-07-24	2.040	2.050	2.010	2.020	1.149	1,744,619
2023-07-21	2.060	2.070	2.040	2.040	1.160	2,327,255
2023-07-20	2.070	2.090	2.060	2.070	1.177	2,215,451
2023-07-19	2.100	2.100	2.060	2.060	1.172	2,147,864
2023-07-18	2.110	2.120	2.060	2.070	1.177	2,659,323
2023-07-17	2.110	2.130	2.085	2.100	1.195	1,537,287
2023-07-14	2.060	2.150	2.050	2.110	1.200	4,115,185
2023-07-13	2.000	2.060	2.000	2.050	1.166	4,345,031
2023-07-12	1.980	1.990	1.960	1.980	1.126	1,554,303
2023-07-11	1.950	1.965	1.945	1.955	1.112	2,245,932
2023-07-10	1.940	1.955	1.925	1.935	1.101	2,427,809
2023-07-07	1.950	1.965	1.930	1.935	1.101	1,764,980
2023-07-06	1.980	2.010	1.970	1.985	1.129	2,487,852
2023-07-05	1.990	2.010	1.970	2.000	1.138	3,512,224
2023-07-04	1.950	2.010	1.950	1.995	1.135	2,993,790
2023-07-03	1.960	1.965	1.935	1.960	1.115	2,690,264

← NewerPage 14 of 22 · 1,270 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.