Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.920	2.940	2.860	2.870	1.531	5,648,849
2022-04-20	2.930	2.930	2.870	2.890	1.542	4,367,633
2022-04-19	2.870	2.900	2.850	2.900	1.547	3,206,065
2022-04-14	2.900	2.925	2.875	2.890	1.542	3,190,064
2022-04-13	2.860	2.900	2.860	2.870	1.531	2,893,805
2022-04-12	2.910	2.915	2.860	2.870	1.531	1,789,206
2022-04-11	2.910	2.930	2.880	2.900	1.547	1,515,927
2022-04-08	2.940	2.950	2.910	2.920	1.558	1,485,849
2022-04-07	2.950	2.960	2.890	2.900	1.547	5,113,503
2022-04-06	2.920	2.980	2.920	2.980	1.590	3,510,628
2022-04-05	2.950	2.980	2.930	2.950	1.574	2,313,682
2022-04-04	2.930	2.990	2.910	2.950	1.574	2,818,847
2022-04-01	2.960	2.990	2.910	2.910	1.553	2,597,034
2022-03-31	2.950	3.000	2.940	2.970	1.585	5,221,797
2022-03-30	2.980	3.020	2.930	2.980	1.590	4,080,008
2022-03-29	2.950	2.995	2.930	2.960	1.579	2,228,327
2022-03-28	2.940	2.940	2.900	2.910	1.553	2,226,993
2022-03-25	2.900	2.950	2.860	2.920	1.558	1,966,995
2022-03-24	2.870	2.940	2.870	2.920	1.558	2,883,897
2022-03-23	2.880	2.930	2.860	2.890	1.542	2,540,093
2022-03-22	2.850	2.870	2.820	2.860	1.526	2,154,443
2022-03-21	2.840	2.850	2.800	2.810	1.499	4,579,632
2022-03-18	2.800	2.810	2.770	2.790	1.489	5,128,519
2022-03-17	2.810	2.850	2.780	2.790	1.489	4,025,853
2022-03-16	2.800	2.830	2.760	2.790	1.489	3,274,338
2022-03-15	2.810	2.870	2.750	2.770	1.478	4,930,405
2022-03-14	2.760	2.820	2.760	2.820	1.505	2,753,259
2022-03-11	2.770	2.790	2.730	2.750	1.467	3,605,789
2022-03-10	2.720	2.800	2.710	2.770	1.478	3,488,408
2022-03-09	2.690	2.730	2.670	2.700	1.441	4,406,941
2022-03-08	2.660	2.680	2.610	2.650	1.414	4,425,021
2022-03-07	2.730	2.740	2.590	2.630	1.403	5,259,016
2022-03-04	2.650	2.730	2.640	2.730	1.457	3,935,322
2022-03-03	2.820	2.820	2.710	2.720	1.451	3,915,341
2022-03-02	2.780	2.820	2.770	2.780	1.446	5,195,351
2022-03-01	2.810	2.850	2.780	2.800	1.456	5,754,579
2022-02-28	2.810	2.840	2.765	2.790	1.451	5,050,454
2022-02-25	2.850	2.910	2.760	2.770	1.441	4,154,836
2022-02-24	2.850	2.920	2.730	2.740	1.425	7,570,442
2022-02-23	2.640	2.730	2.640	2.710	1.410	3,943,101
2022-02-22	2.620	2.700	2.620	2.650	1.378	3,861,752
2022-02-21	2.620	2.720	2.610	2.690	1.399	3,761,007
2022-02-18	2.720	2.750	2.685	2.710	1.410	2,309,773
2022-02-17	2.810	2.840	2.745	2.750	1.430	4,242,034
2022-02-16	2.840	2.840	2.790	2.830	1.472	2,887,626
2022-02-15	2.750	2.830	2.750	2.800	1.456	1,799,853
2022-02-14	2.780	2.820	2.760	2.800	1.456	2,216,903
2022-02-11	2.810	2.865	2.790	2.800	1.456	2,803,669
2022-02-10	2.860	2.880	2.820	2.870	1.493	3,256,195
2022-02-09	2.780	2.850	2.780	2.840	1.477	3,751,000
2022-02-08	2.800	2.840	2.780	2.800	1.456	2,809,449
2022-02-07	2.700	2.840	2.700	2.800	1.456	4,307,352
2022-02-04	2.700	2.750	2.680	2.750	1.430	3,397,381
2022-02-03	2.710	2.730	2.605	2.670	1.389	5,036,754
2022-02-02	2.670	2.740	2.670	2.720	1.415	2,759,086
2022-02-01	2.680	2.710	2.650	2.680	1.394	3,620,848
2022-01-31	2.490	2.665	2.490	2.620	1.363	6,017,407
2022-01-28	2.470	2.540	2.400	2.530	1.316	10,247,570
2022-01-27	2.600	2.640	2.400	2.420	1.259	4,642,830
2022-01-25	2.550	2.600	2.520	2.540	1.321	5,381,630

← NewerPage 20 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.