Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.145	1.160	1.110	1.120	1.031	7,268,710
2025-11-06	1.135	1.150	1.130	1.140	1.050	5,895,884
2025-11-05	1.160	1.165	1.120	1.130	1.041	5,778,987
2025-11-04	1.160	1.170	1.145	1.165	1.073	3,634,412
2025-11-03	1.160	1.160	1.145	1.160	1.068	3,416,705
2025-10-31	1.150	1.160	1.143	1.160	1.068	6,142,946
2025-10-30	1.190	1.190	1.145	1.150	1.059	5,221,342
2025-10-29	1.200	1.210	1.185	1.185	1.091	5,285,943
2025-10-28	1.200	1.205	1.190	1.195	1.101	2,978,510
2025-10-27	1.210	1.215	1.200	1.205	1.110	2,587,299
2025-10-24	1.220	1.220	1.195	1.205	1.110	2,561,251
2025-10-23	1.190	1.210	1.185	1.205	1.110	2,844,972
2025-10-22	1.190	1.200	1.185	1.190	1.096	7,324,574
2025-10-21	1.210	1.220	1.200	1.205	1.110	2,773,729
2025-10-20	1.205	1.210	1.190	1.205	1.110	3,796,876
2025-10-17	1.215	1.225	1.205	1.210	1.114	4,523,141
2025-10-16	1.220	1.230	1.200	1.210	1.114	4,318,528
2025-10-15	1.225	1.230	1.205	1.215	1.119	4,068,685
2025-10-14	1.235	1.250	1.210	1.210	1.114	6,457,716
2025-10-13	1.230	1.235	1.220	1.235	1.137	11,526,784
2025-10-10	1.225	1.240	1.220	1.235	1.137	2,596,970
2025-10-09	1.230	1.235	1.215	1.235	1.137	5,062,679
2025-10-08	1.230	1.235	1.210	1.215	1.119	3,622,471
2025-10-07	1.250	1.255	1.220	1.235	1.137	9,468,363
2025-10-06	1.270	1.275	1.240	1.245	1.147	4,359,155
2025-10-03	1.250	1.280	1.245	1.265	1.165	5,026,714
2025-10-02	1.255	1.265	1.240	1.255	1.156	5,571,093
2025-10-01	1.210	1.240	1.195	1.240	1.142	4,498,104
2025-09-30	1.200	1.225	1.200	1.210	1.114	8,273,417
2025-09-29	1.175	1.205	1.170	1.200	1.105	5,224,776
2025-09-26	1.180	1.180	1.155	1.160	1.068	4,575,075
2025-09-25	1.165	1.180	1.155	1.170	1.078	5,082,533
2025-09-24	1.175	1.175	1.150	1.165	1.073	6,188,092
2025-09-23	1.170	1.178	1.155	1.170	1.078	5,128,891
2025-09-22	1.165	1.175	1.155	1.160	1.068	4,120,847
2025-09-19	1.195	1.205	1.160	1.160	1.068	19,853,473
2025-09-18	1.180	1.200	1.165	1.185	1.091	5,575,142
2025-09-17	1.170	1.180	1.155	1.175	1.082	5,523,937
2025-09-16	1.160	1.190	1.150	1.180	1.087	8,276,221
2025-09-15	1.120	1.155	1.110	1.150	1.059	8,268,870
2025-09-12	1.105	1.150	1.083	1.120	1.031	19,485,599
2025-09-11	1.100	1.160	1.085	1.090	1.004	24,531,487
2025-09-10	1.690	1.705	1.670	1.700	1.078	13,311,121
2025-09-09	1.680	1.710	1.675	1.690	1.071	7,523,956
2025-09-08	1.710	1.720	1.660	1.660	1.052	10,797,730
2025-09-05	1.705	1.740	1.680	1.705	1.081	9,079,746
2025-09-04	1.700	1.725	1.665	1.690	1.071	8,816,587
2025-09-03	1.700	1.720	1.680	1.685	1.068	7,657,249
2025-09-02	1.755	1.770	1.700	1.700	1.078	11,872,087
2025-09-01	1.670	1.765	1.670	1.755	1.112	12,472,136
2025-08-29	1.645	1.730	1.645	1.670	1.058	13,052,996
2025-08-28	1.850	1.855	1.615	1.615	1.024	15,548,632
2025-08-27	1.820	1.900	1.803	1.840	1.166	19,049,539
2025-08-26	1.735	1.745	1.695	1.705	1.081	14,461,300
2025-08-25	1.750	1.755	1.713	1.740	1.103	3,182,703
2025-08-22	1.750	1.750	1.725	1.735	1.100	2,447,196
2025-08-21	1.750	1.750	1.715	1.745	1.106	2,150,981
2025-08-20	1.705	1.760	1.695	1.755	1.112	3,986,254
2025-08-19	1.645	1.695	1.630	1.685	1.068	14,458,396
2025-08-18	1.650	1.655	1.625	1.645	1.043	4,109,466

← NewerPage 5 of 22 · 1,269 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.