Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.980	1.990	1.960	1.970	1.121	7,222,368
2023-03-31	1.995	2.020	1.960	1.970	1.121	12,959,760
2023-03-30	1.960	2.010	1.948	1.995	1.135	5,454,841
2023-03-29	1.940	1.965	1.935	1.935	1.101	2,861,511
2023-03-28	1.940	1.965	1.915	1.955	1.112	2,793,788
2023-03-27	1.930	1.945	1.920	1.920	1.092	3,729,426
2023-03-24	1.930	1.955	1.925	1.940	1.103	1,850,701
2023-03-23	1.900	1.950	1.895	1.935	1.101	4,557,000
2023-03-22	1.935	1.940	1.880	1.905	1.084	4,992,351
2023-03-21	1.920	1.923	1.893	1.895	1.078	2,930,760
2023-03-20	1.900	1.920	1.898	1.905	1.084	2,358,270
2023-03-17	1.900	1.940	1.890	1.930	1.098	4,786,785
2023-03-16	1.855	1.905	1.850	1.895	1.078	8,700,917
2023-03-15	1.900	1.910	1.875	1.880	1.069	10,497,108
2023-03-14	1.910	1.918	1.888	1.890	1.075	12,646,982
2023-03-13	1.900	1.965	1.895	1.950	1.109	6,334,717
2023-03-10	1.915	1.930	1.890	1.930	1.098	5,783,030
2023-03-09	1.910	1.935	1.905	1.920	1.092	5,252,573
2023-03-08	1.920	1.935	1.895	1.910	1.086	6,945,773
2023-03-07	1.905	1.943	1.900	1.935	1.101	6,420,399
2023-03-06	1.890	1.925	1.880	1.915	1.089	6,059,191
2023-03-03	1.860	1.885	1.848	1.865	1.061	4,971,974
2023-03-02	1.895	1.925	1.885	1.910	1.052	12,352,280
2023-03-01	1.905	1.940	1.883	1.895	1.044	6,764,634
2023-02-28	1.980	1.985	1.913	1.945	1.072	7,263,303
2023-02-27	2.020	2.045	1.965	1.970	1.085	3,380,205
2023-02-24	1.990	2.060	1.980	2.030	1.118	3,542,740
2023-02-23	2.000	2.040	1.958	2.000	1.102	22,931,434
2023-02-22	2.010	2.090	2.000	2.060	1.135	6,443,325
2023-02-21	2.090	2.120	2.050	2.060	1.135	4,727,001
2023-02-20	2.120	2.120	2.070	2.080	1.146	2,189,940
2023-02-17	2.100	2.115	2.050	2.100	1.157	3,132,165
2023-02-16	2.130	2.130	2.100	2.120	1.168	3,555,749
2023-02-15	2.150	2.150	2.095	2.110	1.162	1,743,742
2023-02-14	2.120	2.140	2.100	2.110	1.162	2,642,721
2023-02-13	2.070	2.115	2.030	2.100	1.157	6,022,994
2023-02-10	2.160	2.190	2.070	2.080	1.146	5,350,555
2023-02-09	2.200	2.225	2.160	2.210	1.218	3,476,979
2023-02-08	2.200	2.210	2.140	2.200	1.212	5,481,051
2023-02-07	2.190	2.270	2.170	2.210	1.218	5,888,306
2023-02-06	2.170	2.210	2.150	2.180	1.201	7,240,971
2023-02-03	2.150	2.195	2.140	2.170	1.196	3,733,898
2023-02-02	2.090	2.100	2.070	2.100	1.157	7,629,648
2023-02-01	2.040	2.070	2.040	2.040	1.124	3,221,386
2023-01-31	2.040	2.050	2.015	2.030	1.118	2,493,908
2023-01-30	2.010	2.050	2.010	2.050	1.129	2,532,510
2023-01-27	1.985	2.050	1.980	2.030	1.118	3,827,611
2023-01-25	1.980	2.005	1.965	1.980	1.091	3,021,026
2023-01-24	1.925	1.985	1.925	1.980	1.091	3,959,314
2023-01-23	1.925	1.945	1.908	1.935	1.066	4,060,338
2023-01-20	1.950	1.950	1.910	1.910	1.052	2,429,790
2023-01-19	1.945	1.968	1.938	1.945	1.072	2,832,961
2023-01-18	1.975	1.975	1.940	1.945	1.072	3,239,981
2023-01-17	1.960	1.973	1.943	1.950	1.074	1,997,896
2023-01-16	1.940	1.968	1.930	1.955	1.077	1,887,968
2023-01-13	1.915	1.933	1.903	1.920	1.058	2,320,278
2023-01-12	1.890	1.925	1.880	1.910	1.052	4,578,622
2023-01-11	1.820	1.880	1.815	1.870	1.030	3,472,518
2023-01-10	1.855	1.870	1.843	1.865	1.028	3,640,262
2023-01-09	1.840	1.875	1.840	1.860	1.025	3,184,730

← NewerPage 16 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.