Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.945	0.955	0.920	0.935	0.901	3,603,963
2026-04-30	0.945	0.955	0.940	0.950	0.916	3,090,234
2026-04-29	0.920	0.975	0.920	0.950	0.916	11,935,950
2026-04-28	0.930	0.930	0.918	0.930	0.897	2,241,789
2026-04-27	0.935	0.945	0.933	0.935	0.901	1,958,406
2026-04-24	0.955	0.955	0.915	0.935	0.901	6,312,485
2026-04-23	0.965	0.970	0.935	0.945	0.911	6,553,702
2026-04-22	0.980	0.988	0.970	0.970	0.935	3,495,506
2026-04-21	0.980	0.990	0.975	0.985	0.950	2,317,279
2026-04-20	0.995	1.003	0.978	0.980	0.945	8,319,957
2026-04-17	0.990	1.015	0.990	0.990	0.954	5,124,862
2026-04-16	0.995	1.005	0.975	1.005	0.969	2,063,582
2026-04-15	1.015	1.020	0.985	0.985	0.950	3,020,821
2026-04-14	1.025	1.025	1.000	1.005	0.969	7,172,598
2026-04-13	1.015	1.020	1.003	1.005	0.969	3,066,363
2026-04-10	1.015	1.020	1.005	1.015	0.979	4,904,119
2026-04-09	1.005	1.025	1.000	1.020	0.983	6,429,026
2026-04-08	0.995	1.020	0.995	1.010	0.974	7,572,815
2026-04-07	0.975	0.995	0.975	0.990	0.954	4,959,910
2026-04-02	0.960	0.980	0.960	0.965	0.930	5,771,387
2026-04-01	0.970	0.978	0.950	0.970	0.935	5,820,377
2026-03-31	0.930	0.955	0.910	0.950	0.916	8,988,423
2026-03-30	0.890	0.930	0.890	0.925	0.892	4,402,481
2026-03-27	0.880	0.905	0.880	0.900	0.868	3,881,400
2026-03-26	0.890	0.895	0.878	0.890	0.858	5,183,481
2026-03-25	0.890	0.895	0.875	0.885	0.853	4,061,472
2026-03-24	0.890	0.890	0.865	0.875	0.844	5,098,192
2026-03-23	0.865	0.890	0.855	0.875	0.844	6,419,638
2026-03-20	0.855	0.885	0.853	0.880	0.848	13,154,423
2026-03-19	0.845	0.860	0.845	0.855	0.824	4,545,236
2026-03-18	0.855	0.875	0.853	0.865	0.834	5,299,393
2026-03-17	0.855	0.870	0.850	0.850	0.820	4,786,027
2026-03-16	0.840	0.860	0.835	0.850	0.820	4,689,827
2026-03-13	0.860	0.865	0.845	0.860	0.829	6,083,753
2026-03-12	0.905	0.905	0.855	0.860	0.829	9,252,401
2026-03-11	0.925	0.935	0.900	0.905	0.873	7,376,375
2026-03-10	0.935	0.948	0.915	0.920	0.887	5,823,475
2026-03-09	0.940	0.945	0.923	0.935	0.901	7,209,202
2026-03-06	1.015	1.025	1.005	1.005	0.926	6,692,880
2026-03-05	1.000	1.025	0.995	1.015	0.935	5,716,109
2026-03-04	0.980	0.998	0.970	0.995	0.916	6,687,200
2026-03-03	1.035	1.035	0.990	0.995	0.916	7,479,969
2026-03-02	1.055	1.060	1.033	1.035	0.953	6,691,257
2026-02-27	1.065	1.070	1.055	1.055	0.972	5,529,825
2026-02-26	1.065	1.075	1.053	1.060	0.976	5,444,438
2026-02-25	1.075	1.090	1.050	1.065	0.981	5,941,217
2026-02-24	1.085	1.130	1.055	1.065	0.981	7,546,619
2026-02-23	1.090	1.090	1.055	1.060	0.976	4,031,295
2026-02-20	1.085	1.090	1.060	1.070	0.985	5,323,099
2026-02-19	1.110	1.110	1.090	1.090	1.004	4,923,313
2026-02-18	1.080	1.100	1.080	1.095	1.008	5,171,073
2026-02-17	1.090	1.093	1.060	1.075	0.990	5,596,909
2026-02-16	1.100	1.100	1.085	1.085	0.999	3,401,236
2026-02-13	1.120	1.130	1.090	1.095	1.008	3,304,634
2026-02-12	1.150	1.155	1.120	1.130	1.041	10,616,067
2026-02-11	1.150	1.165	1.135	1.150	1.059	4,955,086
2026-02-10	1.155	1.165	1.140	1.145	1.054	3,886,441
2026-02-09	1.150	1.165	1.135	1.155	1.064	10,242,760
2026-02-06	1.185	1.185	1.145	1.145	1.054	3,257,945
2026-02-05	1.205	1.220	1.185	1.195	1.101	4,443,412

← NewerPage 3 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.