Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.940	0.955	0.933	0.945	0.911	2,448,726
2026-07-24	0.950	0.955	0.930	0.940	0.906	5,241,387
2026-07-23	0.970	0.985	0.950	0.950	0.916	3,064,126
2026-07-22	0.985	0.985	0.960	0.970	0.935	2,926,297
2026-07-21	0.985	0.995	0.975	0.980	0.945	2,524,432
2026-07-20	0.985	0.985	0.968	0.980	0.945	2,808,745
2026-07-17	0.990	0.995	0.963	0.970	0.935	4,192,561
2026-07-16	0.960	0.990	0.960	0.985	0.950	3,805,583
2026-07-15	0.965	0.970	0.950	0.965	0.930	1,941,401
2026-07-14	0.955	0.975	0.955	0.965	0.930	2,887,523
2026-07-13	0.955	0.970	0.945	0.955	0.921	3,443,015
2026-07-10	0.960	0.960	0.945	0.945	0.911	2,024,972
2026-07-09	0.925	0.955	0.920	0.955	0.921	5,367,258
2026-07-08	0.920	0.950	0.915	0.935	0.901	5,290,162
2026-07-07	0.910	0.935	0.898	0.915	0.882	9,658,377
2026-07-06	0.910	0.925	0.905	0.910	0.877	4,238,669
2026-07-03	0.910	0.930	0.900	0.915	0.882	5,356,223
2026-07-02	0.910	0.915	0.890	0.890	0.858	3,718,070
2026-07-01	0.890	0.930	0.885	0.910	0.877	7,766,998
2026-06-30	0.895	0.905	0.875	0.885	0.853	8,523,736
2026-06-29	0.885	0.900	0.870	0.880	0.848	4,665,803
2026-06-26	0.880	0.885	0.865	0.880	0.848	5,219,050
2026-06-25	0.905	0.908	0.880	0.885	0.853	3,838,729
2026-06-24	0.920	0.920	0.895	0.900	0.868	6,451,358
2026-06-23	0.915	0.930	0.905	0.915	0.882	3,822,361
2026-06-22	0.915	0.925	0.900	0.915	0.882	8,269,917
2026-06-19	0.915	0.920	0.905	0.915	0.882	6,959,552
2026-06-18	0.930	0.938	0.910	0.915	0.882	5,423,089
2026-06-17	0.925	0.940	0.925	0.935	0.901	4,968,950
2026-06-16	0.940	0.943	0.920	0.935	0.901	5,519,066
2026-06-15	0.910	0.955	0.895	0.945	0.911	4,647,717
2026-06-12	0.910	0.915	0.900	0.910	0.877	5,475,872
2026-06-11	0.915	0.918	0.895	0.905	0.873	5,896,369
2026-06-10	0.920	0.930	0.915	0.930	0.897	5,115,800
2026-06-09	0.925	0.940	0.913	0.920	0.887	3,816,906
2026-06-05	0.925	0.933	0.920	0.920	0.887	7,375,930
2026-06-04	0.920	0.930	0.910	0.925	0.892	4,920,015
2026-06-03	0.935	0.940	0.920	0.925	0.892	7,050,854
2026-06-02	0.950	0.960	0.935	0.935	0.901	3,329,878
2026-06-01	0.955	0.970	0.945	0.960	0.926	4,765,030
2026-05-29	0.935	0.960	0.928	0.955	0.921	6,165,776
2026-05-28	0.935	0.935	0.925	0.935	0.901	3,444,320
2026-05-27	0.935	0.945	0.925	0.935	0.901	3,327,674
2026-05-26	0.925	0.950	0.920	0.935	0.901	7,119,325
2026-05-25	0.945	0.945	0.915	0.925	0.892	2,470,294
2026-05-22	0.950	0.965	0.940	0.940	0.906	4,586,905
2026-05-21	0.950	0.955	0.935	0.940	0.906	5,180,260
2026-05-20	0.940	0.940	0.920	0.930	0.897	4,930,505
2026-05-19	0.955	0.955	0.935	0.940	0.906	6,478,632
2026-05-18	0.960	0.960	0.930	0.940	0.906	6,676,461
2026-05-15	0.960	0.960	0.935	0.950	0.916	3,085,803
2026-05-14	0.955	0.965	0.930	0.940	0.906	3,425,348
2026-05-13	0.960	0.965	0.953	0.960	0.926	4,956,081
2026-05-12	0.965	0.970	0.955	0.960	0.926	5,230,058
2026-05-11	0.960	0.975	0.960	0.970	0.935	3,039,780
2026-05-08	0.945	0.973	0.940	0.970	0.935	2,452,517
2026-05-07	0.960	0.965	0.930	0.955	0.921	5,051,584
2026-05-06	0.935	0.955	0.923	0.955	0.921	4,170,412
2026-05-05	0.925	0.968	0.920	0.920	0.887	5,990,917
2026-05-04	0.940	0.950	0.925	0.935	0.901	3,090,568

← NewerPage 2 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.