Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.205	1.220	1.185	1.195	1.101	4,443,412
2026-02-04	1.200	1.215	1.185	1.205	1.110	3,695,318
2026-02-03	1.220	1.230	1.198	1.220	1.124	9,936,045
2026-02-02	1.135	1.245	1.120	1.220	1.124	10,069,027
2026-01-30	1.105	1.150	1.100	1.145	1.054	9,788,633
2026-01-29	1.100	1.100	1.085	1.090	1.004	1,396,347
2026-01-28	1.105	1.108	1.085	1.095	1.008	1,826,198
2026-01-27	1.095	1.115	1.095	1.105	1.018	1,925,492
2026-01-23	1.115	1.118	1.075	1.090	1.004	5,269,986
2026-01-22	1.130	1.135	1.115	1.130	1.041	1,883,348
2026-01-21	1.120	1.123	1.105	1.115	1.027	2,151,256
2026-01-20	1.140	1.145	1.120	1.130	1.041	2,395,397
2026-01-19	1.170	1.170	1.135	1.145	1.054	1,848,360
2026-01-16	1.170	1.180	1.163	1.175	1.082	1,979,690
2026-01-15	1.185	1.193	1.170	1.175	1.082	4,247,669
2026-01-14	1.160	1.185	1.155	1.170	1.078	3,137,184
2026-01-13	1.145	1.165	1.145	1.150	1.059	2,919,126
2026-01-12	1.125	1.150	1.125	1.140	1.050	1,800,414
2026-01-09	1.120	1.135	1.120	1.130	1.041	2,060,199
2026-01-08	1.100	1.130	1.095	1.120	1.031	3,907,915
2026-01-07	1.110	1.110	1.090	1.100	1.013	2,276,943
2026-01-06	1.105	1.115	1.095	1.095	1.008	4,301,780
2026-01-05	1.110	1.115	1.100	1.105	1.018	1,557,765
2026-01-02	1.110	1.118	1.100	1.110	1.022	1,990,420
2025-12-31	1.105	1.115	1.103	1.110	1.022	1,121,966
2025-12-30	1.130	1.130	1.100	1.105	1.018	3,473,705
2025-12-29	1.130	1.135	1.110	1.115	1.027	2,722,540
2025-12-24	1.130	1.140	1.125	1.140	1.050	620,415
2025-12-23	1.130	1.140	1.130	1.135	1.045	1,342,574
2025-12-22	1.130	1.143	1.125	1.130	1.041	2,290,664
2025-12-19	1.130	1.130	1.115	1.125	1.036	10,525,931
2025-12-18	1.100	1.125	1.100	1.120	1.031	2,977,986
2025-12-17	1.105	1.115	1.095	1.110	1.022	3,592,413
2025-12-16	1.125	1.130	1.110	1.115	1.027	2,799,219
2025-12-15	1.130	1.135	1.105	1.130	1.041	2,446,024
2025-12-12	1.140	1.143	1.110	1.115	1.027	1,934,927
2025-12-11	1.140	1.153	1.125	1.125	1.036	3,084,466
2025-12-10	1.130	1.140	1.125	1.130	1.041	4,399,347
2025-12-09	1.125	1.140	1.120	1.120	1.031	3,834,704
2025-12-08	1.115	1.125	1.105	1.125	1.036	2,690,386
2025-12-05	1.125	1.125	1.105	1.120	1.031	3,263,661
2025-12-04	1.100	1.110	1.095	1.105	1.018	1,938,487
2025-12-03	1.110	1.120	1.100	1.105	1.018	2,831,887
2025-12-02	1.090	1.115	1.090	1.110	1.022	3,378,025
2025-12-01	1.090	1.100	1.090	1.090	1.004	1,121,799
2025-11-28	1.090	1.098	1.083	1.090	1.004	1,893,462
2025-11-27	1.090	1.100	1.083	1.095	1.008	3,145,931
2025-11-26	1.100	1.110	1.085	1.090	1.004	6,334,081
2025-11-25	1.100	1.105	1.083	1.090	1.004	2,568,890
2025-11-24	1.100	1.108	1.095	1.100	1.013	5,369,624
2025-11-21	1.090	1.105	1.073	1.080	0.995	3,970,349
2025-11-20	1.085	1.100	1.075	1.100	1.013	4,743,806
2025-11-19	1.105	1.108	1.085	1.090	1.004	3,401,777
2025-11-18	1.130	1.130	1.095	1.100	1.013	4,356,938
2025-11-17	1.110	1.130	1.103	1.120	1.031	2,905,461
2025-11-14	1.100	1.110	1.080	1.100	1.013	4,536,021
2025-11-13	1.150	1.160	1.110	1.110	1.022	3,855,761
2025-11-12	1.125	1.150	1.125	1.150	1.059	6,704,136
2025-11-11	1.115	1.140	1.108	1.130	1.041	4,118,351
2025-11-10	1.120	1.125	1.105	1.110	1.022	4,651,828

← NewerPage 4 of 22 · 1,266 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.