Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.850	1.895	1.835	1.890	1.008	2,674,216
2022-07-15	1.820	1.840	1.800	1.830	0.976	1,936,976
2022-07-14	1.835	1.860	1.818	1.855	0.990	2,786,048
2022-07-13	1.820	1.835	1.795	1.830	0.976	6,528,755
2022-07-12	1.865	1.870	1.810	1.815	0.968	2,876,626
2022-07-11	1.920	1.920	1.865	1.865	0.995	5,072,222
2022-07-08	1.925	1.935	1.905	1.915	1.022	2,429,786
2022-07-07	1.905	1.918	1.880	1.910	1.019	5,412,446
2022-07-06	1.885	1.920	1.875	1.885	1.006	4,399,043
2022-07-05	1.880	1.885	1.855	1.880	1.003	1,071,161
2022-07-04	1.890	1.890	1.855	1.880	1.003	2,901,339
2022-07-01	1.855	1.878	1.825	1.825	0.974	4,370,249
2022-06-30	1.905	1.910	1.825	1.825	0.974	4,920,173
2022-06-29	1.915	1.935	1.880	1.895	1.011	6,135,374
2022-06-28	1.960	1.963	1.925	1.950	1.040	5,153,632
2022-06-27	1.895	1.968	1.895	1.955	1.043	5,623,143
2022-06-24	1.875	1.875	1.840	1.865	0.995	4,039,288
2022-06-23	1.870	1.885	1.823	1.825	0.974	4,461,576
2022-06-22	1.860	1.870	1.840	1.840	0.982	5,772,599
2022-06-21	1.890	1.890	1.840	1.880	1.003	8,686,098
2022-06-20	1.850	1.875	1.795	1.845	0.984	11,827,350
2022-06-17	1.745	1.820	1.740	1.805	0.963	13,967,771
2022-06-16	1.855	1.900	1.795	1.810	0.966	17,824,343
2022-06-15	1.860	1.910	1.848	1.850	0.987	11,037,302
2022-06-14	1.910	1.920	1.855	1.890	1.008	11,750,251
2022-06-10	2.040	2.050	1.985	1.990	1.062	5,535,006
2022-06-09	2.020	2.050	2.015	2.040	1.088	4,392,089
2022-06-08	2.030	2.050	2.010	2.050	1.094	6,592,299
2022-06-07	2.070	2.070	1.995	2.020	1.078	8,800,373
2022-06-06	2.120	2.130	2.070	2.100	1.120	6,665,328
2022-06-03	2.170	2.190	2.130	2.130	1.137	13,787,317
2022-06-02	2.140	2.190	2.140	2.160	1.153	4,472,550
2022-06-01	2.220	2.230	2.170	2.200	1.174	10,341,113
2022-05-31	2.250	2.250	2.170	2.200	1.174	8,533,634
2022-05-30	2.300	2.310	2.240	2.270	1.211	3,795,332
2022-05-27	2.320	2.325	2.225	2.240	1.195	6,136,141
2022-05-26	2.340	2.370	2.260	2.280	1.217	5,816,123
2022-05-25	2.360	2.400	2.330	2.340	1.249	3,912,070
2022-05-24	2.400	2.420	2.370	2.390	1.275	4,117,956
2022-05-23	2.430	2.455	2.400	2.410	1.286	2,232,834
2022-05-20	2.400	2.440	2.400	2.430	1.297	2,743,326
2022-05-19	2.430	2.440	2.400	2.410	1.286	2,183,969
2022-05-18	2.480	2.500	2.450	2.500	1.334	2,746,697
2022-05-17	2.470	2.500	2.450	2.470	1.318	2,652,577
2022-05-16	2.490	2.530	2.470	2.480	1.323	3,067,326
2022-05-13	2.450	2.480	2.420	2.460	1.313	5,356,936
2022-05-12	2.440	2.460	2.370	2.410	1.286	3,928,965
2022-05-11	2.380	2.490	2.350	2.460	1.313	7,798,947
2022-05-10	2.310	2.390	2.270	2.380	1.270	4,996,411
2022-05-09	2.420	2.430	2.310	2.350	1.254	5,507,473
2022-05-06	2.540	2.540	2.450	2.450	1.307	5,812,859
2022-05-05	2.600	2.630	2.580	2.600	1.387	6,770,523
2022-05-04	2.600	2.670	2.575	2.590	1.382	6,148,319
2022-05-03	2.580	2.605	2.550	2.570	1.371	4,395,637
2022-05-02	2.660	2.680	2.590	2.600	1.387	3,923,205
2022-04-29	2.730	2.750	2.680	2.690	1.435	4,037,243
2022-04-28	2.720	2.750	2.700	2.710	1.446	2,005,098
2022-04-27	2.720	2.750	2.690	2.710	1.446	3,207,757
2022-04-26	2.760	2.800	2.730	2.760	1.473	2,876,060
2022-04-22	2.850	2.860	2.790	2.820	1.505	5,529,269

← NewerPage 19 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.