Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.950	1.980	1.935	1.965	1.118	2,666,112
2023-06-29	1.930	1.955	1.910	1.945	1.106	2,408,421
2023-06-28	1.890	1.925	1.883	1.925	1.095	3,397,491
2023-06-27	1.910	1.910	1.875	1.885	1.072	2,830,983
2023-06-26	1.920	1.935	1.900	1.910	1.086	3,322,107
2023-06-23	1.950	1.953	1.920	1.930	1.098	2,808,430
2023-06-22	2.010	2.010	1.945	1.950	1.109	5,940,808
2023-06-21	1.990	2.020	1.985	2.000	1.138	1,679,959
2023-06-20	1.985	2.000	1.970	1.990	1.132	4,247,717
2023-06-19	1.970	1.985	1.955	1.970	1.121	4,140,724
2023-06-16	1.970	1.995	1.958	1.960	1.115	4,290,291
2023-06-15	2.000	2.030	1.945	1.950	1.109	4,048,576
2023-06-14	1.985	2.020	1.985	2.000	1.138	3,410,467
2023-06-13	1.955	1.975	1.943	1.970	1.121	2,867,959
2023-06-09	1.950	1.970	1.938	1.940	1.103	2,568,106
2023-06-08	1.950	1.965	1.930	1.930	1.098	2,625,923
2023-06-07	1.990	1.990	1.950	1.955	1.112	1,977,008
2023-06-06	1.950	1.990	1.940	1.970	1.121	4,088,143
2023-06-05	1.965	1.990	1.948	1.975	1.123	3,162,042
2023-06-02	1.920	1.943	1.900	1.940	1.103	4,107,965
2023-06-01	1.875	1.925	1.868	1.905	1.084	5,814,888
2023-05-31	1.910	1.910	1.868	1.885	1.072	7,127,666
2023-05-30	1.930	1.930	1.905	1.910	1.086	2,412,610
2023-05-29	1.950	1.950	1.915	1.925	1.095	2,309,792
2023-05-26	1.900	1.940	1.890	1.930	1.098	4,024,353
2023-05-25	1.935	1.945	1.905	1.915	1.089	3,582,430
2023-05-24	1.965	1.975	1.945	1.955	1.112	2,796,438
2023-05-23	1.980	2.000	1.960	1.975	1.123	4,364,915
2023-05-22	1.995	1.995	1.963	1.975	1.123	2,302,385
2023-05-19	1.970	2.010	1.958	1.990	1.132	2,763,877
2023-05-18	1.975	1.980	1.955	1.960	1.115	1,814,711
2023-05-17	1.975	2.000	1.960	1.960	1.115	2,543,401
2023-05-16	1.960	1.990	1.950	1.980	1.126	2,512,362
2023-05-15	1.980	1.995	1.965	1.975	1.123	2,185,828
2023-05-12	1.990	2.005	1.970	1.990	1.132	2,941,888
2023-05-11	1.970	1.995	1.960	1.980	1.126	3,204,912
2023-05-10	1.965	1.990	1.965	1.975	1.123	3,075,012
2023-05-09	2.000	2.010	1.985	1.990	1.132	2,241,538
2023-05-08	1.995	2.015	1.990	2.010	1.143	3,305,155
2023-05-05	2.000	2.025	1.970	1.980	1.126	4,361,532
2023-05-04	2.010	2.030	1.965	2.010	1.143	3,586,098
2023-05-03	2.000	2.040	1.960	2.030	1.155	4,121,984
2023-05-02	2.030	2.080	2.030	2.030	1.155	5,209,327
2023-05-01	2.080	2.110	2.050	2.050	1.166	2,849,702
2023-04-28	2.060	2.080	2.040	2.060	1.172	2,647,524
2023-04-27	2.030	2.060	2.015	2.020	1.149	2,710,084
2023-04-26	2.080	2.090	2.040	2.050	1.166	3,845,788
2023-04-24	2.070	2.090	2.050	2.070	1.177	1,778,181
2023-04-21	2.060	2.080	2.050	2.060	1.172	2,104,330
2023-04-20	2.090	2.090	2.045	2.060	1.172	3,855,551
2023-04-19	2.080	2.100	2.060	2.080	1.183	2,434,679
2023-04-18	2.110	2.115	2.060	2.080	1.183	3,726,033
2023-04-17	2.090	2.120	2.070	2.090	1.189	2,714,020
2023-04-14	2.050	2.100	2.040	2.090	1.189	4,460,749
2023-04-13	2.020	2.060	2.005	2.040	1.160	4,003,842
2023-04-12	2.050	2.050	2.010	2.020	1.149	2,195,660
2023-04-11	2.070	2.070	2.030	2.040	1.160	4,269,640
2023-04-06	2.040	2.070	2.030	2.050	1.166	7,121,684
2023-04-05	1.990	2.065	1.975	2.040	1.160	7,553,968
2023-04-04	1.970	1.978	1.960	1.960	1.115	2,577,163

← NewerPage 15 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.