Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.950	1.970	1.945	1.950	1.074	2,676,185
2022-10-10	1.940	1.975	1.920	1.955	1.077	3,136,697
2022-10-07	1.990	2.015	1.990	1.990	1.096	2,029,270
2022-10-06	1.990	2.035	1.990	2.020	1.113	2,853,405
2022-10-05	1.965	2.030	1.950	2.030	1.118	5,186,287
2022-10-04	1.890	1.950	1.885	1.950	1.074	5,354,949
2022-10-03	1.850	1.875	1.830	1.865	1.028	8,028,231
2022-09-30	1.880	1.895	1.860	1.865	1.028	13,478,802
2022-09-29	1.925	1.928	1.905	1.910	1.052	3,402,676
2022-09-28	1.890	1.920	1.865	1.890	1.041	3,863,213
2022-09-27	1.920	1.940	1.910	1.915	1.055	5,159,381
2022-09-26	1.915	1.945	1.900	1.925	1.061	3,888,168
2022-09-23	2.010	2.030	1.930	1.950	1.074	5,919,836
2022-09-21	2.060	2.100	2.040	2.060	1.135	3,399,388
2022-09-20	2.110	2.120	2.070	2.100	1.157	6,268,631
2022-09-19	2.050	2.110	2.050	2.060	1.135	3,427,967
2022-09-16	2.020	2.110	2.020	2.080	1.146	9,718,309
2022-09-15	2.050	2.080	2.030	2.040	1.124	5,331,384
2022-09-14	2.070	2.080	2.040	2.060	1.135	3,371,427
2022-09-13	2.150	2.170	2.110	2.130	1.174	4,017,412
2022-09-12	2.200	2.200	2.130	2.140	1.179	3,538,132
2022-09-09	2.160	2.175	2.120	2.140	1.179	4,535,737
2022-09-08	2.180	2.230	2.160	2.220	1.185	3,821,540
2022-09-07	2.220	2.230	2.140	2.180	1.163	7,950,585
2022-09-06	2.180	2.240	2.170	2.180	1.163	3,953,932
2022-09-05	2.180	2.200	2.120	2.170	1.158	4,087,904
2022-09-02	2.200	2.240	2.170	2.180	1.163	2,903,259
2022-09-01	2.150	2.220	2.130	2.190	1.169	5,994,377
2022-08-31	2.120	2.220	2.110	2.200	1.174	7,819,362
2022-08-30	2.090	2.140	2.060	2.130	1.137	4,687,212
2022-08-29	2.060	2.130	2.045	2.100	1.120	3,478,380
2022-08-26	2.180	2.200	2.140	2.150	1.147	5,046,656
2022-08-25	2.160	2.210	2.060	2.180	1.163	12,066,580
2022-08-24	1.990	2.030	1.985	2.000	1.067	3,958,696
2022-08-23	1.990	2.020	1.980	1.980	1.056	2,726,735
2022-08-22	2.030	2.055	2.010	2.040	1.088	1,852,740
2022-08-19	2.060	2.070	2.030	2.060	1.099	2,939,190
2022-08-18	2.090	2.100	2.025	2.050	1.094	6,300,909
2022-08-17	2.130	2.140	2.080	2.090	1.115	3,719,152
2022-08-16	2.180	2.180	2.110	2.140	1.142	3,112,733
2022-08-15	2.090	2.150	2.090	2.140	1.142	2,714,441
2022-08-12	2.120	2.130	2.080	2.090	1.115	2,533,196
2022-08-11	2.120	2.150	2.110	2.130	1.137	3,491,250
2022-08-10	2.070	2.120	2.060	2.070	1.104	3,600,951
2022-08-09	2.060	2.140	2.060	2.120	1.131	5,210,825
2022-08-08	2.020	2.065	2.005	2.060	1.099	4,942,556
2022-08-05	2.080	2.080	2.030	2.040	1.088	5,240,862
2022-08-04	2.110	2.160	2.110	2.120	1.131	5,662,184
2022-08-03	2.060	2.090	2.030	2.090	1.115	2,768,690
2022-08-02	2.060	2.080	2.020	2.060	1.099	3,185,673
2022-08-01	2.080	2.090	2.030	2.070	1.104	3,918,724
2022-07-29	2.050	2.080	2.020	2.060	1.099	5,999,109
2022-07-28	2.040	2.080	2.015	2.030	1.083	5,086,075
2022-07-27	1.980	2.020	1.980	2.010	1.072	4,002,010
2022-07-26	2.000	2.030	1.965	2.020	1.078	3,413,897
2022-07-25	2.050	2.060	1.960	1.970	1.051	3,823,489
2022-07-22	2.030	2.060	2.010	2.040	1.088	6,064,381
2022-07-21	1.970	2.040	1.960	2.040	1.088	8,623,893
2022-07-20	1.895	1.975	1.885	1.970	1.051	13,827,820
2022-07-19	1.880	1.893	1.850	1.855	0.990	1,817,188

← NewerPage 18 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.