Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.830	1.840	1.820	1.820	1.003	2,476,222
2023-01-05	1.840	1.883	1.825	1.835	1.011	4,679,218
2023-01-04	1.835	1.860	1.820	1.860	1.025	3,181,639
2023-01-03	1.870	1.870	1.810	1.820	1.003	2,745,056
2022-12-30	1.865	1.870	1.840	1.840	1.014	3,874,757
2022-12-29	1.855	1.855	1.815	1.835	1.011	2,721,329
2022-12-28	1.880	1.895	1.850	1.855	1.022	2,216,698
2022-12-23	1.870	1.895	1.858	1.880	1.036	1,810,467
2022-12-22	1.870	1.905	1.860	1.885	1.039	4,041,701
2022-12-21	1.910	1.910	1.840	1.855	1.022	4,838,022
2022-12-20	1.920	1.925	1.835	1.860	1.025	7,741,462
2022-12-19	2.000	2.010	1.965	1.975	1.088	4,263,428
2022-12-16	1.975	2.020	1.970	1.985	1.094	15,218,890
2022-12-15	2.010	2.060	1.995	2.010	1.107	6,084,094
2022-12-14	2.050	2.060	2.010	2.040	1.124	5,062,425
2022-12-13	2.000	2.050	2.000	2.040	1.124	5,422,233
2022-12-12	2.030	2.040	1.990	2.010	1.107	3,183,800
2022-12-09	2.050	2.070	2.015	2.040	1.124	2,994,623
2022-12-08	2.060	2.070	2.020	2.040	1.124	7,847,547
2022-12-07	2.120	2.130	2.040	2.080	1.146	5,888,372
2022-12-06	2.210	2.220	2.150	2.150	1.185	6,801,994
2022-12-05	2.230	2.240	2.200	2.230	1.229	5,694,677
2022-12-02	2.170	2.220	2.160	2.210	1.218	3,585,891
2022-12-01	2.150	2.170	2.130	2.170	1.196	4,858,331
2022-11-30	2.150	2.170	2.100	2.100	1.157	6,613,298
2022-11-29	2.120	2.170	2.100	2.150	1.185	3,746,012
2022-11-28	2.090	2.130	2.090	2.100	1.157	5,384,079
2022-11-25	2.090	2.115	2.075	2.090	1.151	4,289,480
2022-11-24	2.080	2.080	2.040	2.060	1.135	3,211,940
2022-11-23	2.060	2.070	2.040	2.050	1.129	5,084,758
2022-11-22	2.050	2.085	2.030	2.050	1.129	8,133,922
2022-11-21	2.100	2.100	2.035	2.050	1.129	3,477,276
2022-11-18	2.080	2.090	2.060	2.070	1.140	1,943,923
2022-11-17	2.090	2.100	2.050	2.070	1.140	2,650,715
2022-11-16	2.100	2.130	2.080	2.090	1.151	1,970,846
2022-11-15	2.090	2.150	2.080	2.130	1.174	3,782,238
2022-11-14	2.140	2.180	2.090	2.100	1.157	4,801,362
2022-11-11	2.130	2.150	2.070	2.130	1.174	4,655,630
2022-11-10	1.990	2.060	1.970	2.040	1.124	3,179,504
2022-11-09	2.090	2.090	2.000	2.040	1.124	3,344,912
2022-11-08	2.080	2.090	2.040	2.060	1.135	2,652,760
2022-11-07	2.120	2.120	2.080	2.090	1.151	2,197,697
2022-11-04	2.070	2.120	2.070	2.110	1.162	1,741,340
2022-11-03	2.060	2.130	2.060	2.110	1.162	1,865,807
2022-11-02	2.110	2.140	2.100	2.130	1.174	3,323,075
2022-11-01	2.100	2.140	2.065	2.120	1.168	2,680,195
2022-10-31	2.090	2.100	2.030	2.060	1.135	3,112,044
2022-10-28	2.050	2.050	2.000	2.020	1.113	2,371,439
2022-10-27	2.070	2.080	2.040	2.050	1.129	3,000,837
2022-10-26	2.090	2.110	2.050	2.070	1.140	4,838,081
2022-10-25	2.020	2.090	2.010	2.080	1.146	5,303,741
2022-10-24	2.030	2.030	1.960	1.975	1.088	2,890,968
2022-10-21	2.010	2.040	1.955	1.960	1.080	3,769,830
2022-10-20	1.980	2.000	1.958	1.995	1.099	3,623,644
2022-10-19	2.000	2.040	2.000	2.000	1.102	2,507,125
2022-10-18	1.985	2.020	1.975	2.000	1.102	3,530,964
2022-10-17	1.920	1.975	1.915	1.970	1.085	2,871,587
2022-10-14	1.935	2.000	1.920	1.965	1.083	4,201,561
2022-10-13	1.920	1.935	1.895	1.895	1.044	3,018,694
2022-10-12	1.940	1.970	1.925	1.940	1.069	4,232,593

← NewerPage 17 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.