Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.580	2.660	2.570	2.620	1.363	2,615,551
2022-01-21	2.650	2.675	2.620	2.620	1.363	3,219,535
2022-01-20	2.680	2.720	2.675	2.700	1.404	1,792,642
2022-01-19	2.710	2.760	2.700	2.720	1.415	2,082,852
2022-01-18	2.720	2.790	2.710	2.750	1.430	2,069,186
2022-01-17	2.680	2.740	2.655	2.730	1.420	1,468,845
2022-01-14	2.730	2.740	2.680	2.680	1.394	1,613,085
2022-01-13	2.750	2.790	2.750	2.750	1.430	1,319,664
2022-01-12	2.850	2.850	2.750	2.770	1.441	2,636,336
2022-01-11	2.760	2.810	2.760	2.760	1.436	1,162,547
2022-01-10	2.790	2.810	2.770	2.800	1.456	1,479,691
2022-01-07	2.810	2.855	2.780	2.820	1.467	1,450,553
2022-01-06	2.810	2.840	2.785	2.790	1.451	2,199,135
2022-01-05	2.960	2.980	2.820	2.840	1.477	4,874,580
2022-01-04	2.920	2.960	2.900	2.950	1.534	2,435,317
2021-12-31	2.930	2.950	2.910	2.910	1.514	1,468,575
2021-12-30	2.850	2.920	2.840	2.920	1.519	1,665,406
2021-12-29	2.840	2.860	2.830	2.840	1.477	1,552,765
2021-12-24	2.810	2.820	2.800	2.810	1.462	544,856
2021-12-23	2.790	2.820	2.790	2.790	1.451	1,744,195
2021-12-22	2.690	2.780	2.690	2.770	1.441	2,069,809
2021-12-21	2.700	2.740	2.670	2.730	1.420	4,630,104
2021-12-20	2.770	2.780	2.710	2.730	1.420	2,998,748
2021-12-17	2.880	2.880	2.750	2.760	1.436	5,073,252
2021-12-16	2.880	2.900	2.855	2.860	1.488	2,669,054
2021-12-15	2.920	2.920	2.840	2.860	1.488	1,831,424
2021-12-14	2.920	2.930	2.890	2.910	1.514	2,729,970
2021-12-13	2.970	2.970	2.900	2.910	1.514	2,362,930
2021-12-10	2.900	2.940	2.830	2.930	1.524	11,701,155
2021-12-09	2.900	2.930	2.890	2.890	1.503	2,345,847
2021-12-08	3.000	3.000	2.950	2.950	1.534	2,858,985
2021-12-07	2.900	2.960	2.900	2.960	1.540	2,619,356
2021-12-06	3.000	3.000	2.880	2.880	1.498	3,327,768
2021-12-03	2.930	2.960	2.895	2.940	1.529	2,697,149
2021-12-02	2.810	2.890	2.810	2.880	1.498	4,143,182
2021-12-01	2.910	2.920	2.870	2.870	1.493	2,348,675
2021-11-30	2.910	2.970	2.910	2.940	1.529	4,209,162
2021-11-29	2.860	2.910	2.850	2.880	1.498	3,172,617
2021-11-26	2.990	3.020	2.910	2.920	1.519	1,875,030
2021-11-25	2.980	3.010	2.940	2.980	1.550	2,835,367
2021-11-24	2.940	2.990	2.920	2.960	1.540	4,359,096
2021-11-23	2.960	2.990	2.940	2.960	1.540	2,714,180
2021-11-22	3.000	3.010	2.970	2.970	1.545	1,751,840
2021-11-19	3.030	3.060	3.000	3.020	1.571	3,302,931
2021-11-18	3.020	3.080	3.020	3.070	1.597	3,145,975
2021-11-17	3.080	3.090	3.050	3.070	1.597	3,710,586
2021-11-16	3.080	3.100	3.040	3.050	1.586	3,057,778
2021-11-15	3.130	3.150	3.070	3.080	1.602	3,617,762
2021-11-12	3.110	3.130	3.050	3.090	1.607	5,297,987
2021-11-11	3.000	3.130	2.990	3.050	1.586	8,394,674
2021-11-10	2.950	2.970	2.910	2.960	1.540	3,920,296
2021-11-09	2.980	3.005	2.945	2.960	1.540	4,309,659
2021-11-08	2.930	2.950	2.890	2.930	1.524	2,425,520
2021-11-05	2.870	2.940	2.860	2.920	1.519	2,758,336
2021-11-04	2.830	2.870	2.800	2.870	1.493	6,342,749
2021-11-03	2.800	2.840	2.790	2.830	1.472	3,505,784
2021-11-02	2.820	2.820	2.770	2.790	1.451	1,407,441
2021-11-01	2.790	2.820	2.770	2.790	1.451	3,071,645
2021-10-29	2.770	2.810	2.735	2.760	1.436	3,794,736
2021-10-28	2.780	2.790	2.740	2.780	1.446	2,443,189

← NewerPage 21 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.