Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.660	1.665	1.645	1.655	1.049	3,803,251
2025-08-14	1.670	1.673	1.630	1.655	1.049	2,791,827
2025-08-13	1.685	1.690	1.655	1.665	1.055	2,536,045
2025-08-12	1.705	1.715	1.675	1.680	1.065	4,843,696
2025-08-11	1.720	1.720	1.700	1.705	1.081	2,713,498
2025-08-08	1.720	1.725	1.710	1.725	1.093	1,865,075
2025-08-07	1.740	1.745	1.710	1.725	1.093	2,765,278
2025-08-06	1.720	1.745	1.720	1.735	1.100	2,675,184
2025-08-05	1.725	1.735	1.708	1.725	1.093	4,623,180
2025-08-04	1.690	1.730	1.675	1.705	1.081	2,763,106
2025-08-01	1.685	1.700	1.683	1.695	1.074	1,612,522
2025-07-31	1.690	1.700	1.680	1.700	1.078	2,344,200
2025-07-30	1.690	1.695	1.675	1.695	1.074	2,803,819
2025-07-29	1.670	1.700	1.650	1.690	1.071	2,239,666
2025-07-28	1.675	1.690	1.665	1.670	1.058	1,815,946
2025-07-25	1.680	1.683	1.665	1.675	1.062	4,222,399
2025-07-24	1.685	1.690	1.665	1.670	1.058	3,363,914
2025-07-23	1.725	1.725	1.685	1.690	1.071	2,969,938
2025-07-22	1.710	1.720	1.695	1.715	1.087	2,156,507
2025-07-21	1.700	1.710	1.685	1.700	1.078	1,741,162
2025-07-18	1.700	1.715	1.695	1.710	1.084	3,080,677
2025-07-17	1.690	1.705	1.675	1.700	1.078	2,499,108
2025-07-16	1.685	1.685	1.663	1.675	1.062	2,279,476
2025-07-15	1.670	1.690	1.660	1.690	1.071	2,513,282
2025-07-14	1.625	1.670	1.623	1.660	1.052	3,021,727
2025-07-11	1.655	1.655	1.625	1.630	1.033	1,840,885
2025-07-10	1.660	1.675	1.635	1.650	1.046	3,345,242
2025-07-09	1.600	1.660	1.590	1.655	1.049	3,350,223
2025-07-08	1.645	1.645	1.590	1.610	1.020	3,657,136
2025-07-07	1.625	1.640	1.615	1.625	1.030	1,675,841
2025-07-04	1.630	1.630	1.610	1.620	1.027	7,726,480
2025-07-03	1.645	1.645	1.598	1.625	1.030	2,808,069
2025-07-02	1.660	1.665	1.625	1.645	1.043	16,081,504
2025-07-01	1.645	1.663	1.640	1.645	1.043	16,442,027
2025-06-30	1.615	1.640	1.610	1.625	1.030	3,895,176
2025-06-27	1.600	1.625	1.600	1.605	1.017	2,197,585
2025-06-26	1.580	1.605	1.580	1.590	1.008	2,324,397
2025-06-25	1.580	1.600	1.575	1.590	1.008	2,196,553
2025-06-24	1.620	1.620	1.580	1.590	1.008	1,974,146
2025-06-23	1.600	1.600	1.570	1.600	1.014	3,173,284
2025-06-20	1.590	1.610	1.583	1.595	1.011	10,940,623
2025-06-19	1.635	1.640	1.595	1.605	1.017	5,476,746
2025-06-18	1.630	1.635	1.615	1.625	1.030	3,406,298
2025-06-17	1.625	1.650	1.625	1.630	1.033	2,312,203
2025-06-16	1.630	1.648	1.623	1.630	1.033	2,626,792
2025-06-13	1.650	1.665	1.625	1.640	1.039	2,156,497
2025-06-12	1.620	1.655	1.615	1.645	1.043	3,619,960
2025-06-11	1.600	1.650	1.600	1.630	1.033	3,388,837
2025-06-10	1.620	1.620	1.590	1.605	1.017	5,126,585
2025-06-06	1.615	1.625	1.605	1.610	1.020	1,429,977
2025-06-05	1.615	1.625	1.605	1.615	1.024	1,675,264
2025-06-04	1.630	1.630	1.595	1.605	1.017	2,515,769
2025-06-03	1.630	1.645	1.595	1.615	1.024	3,120,582
2025-06-02	1.620	1.635	1.605	1.615	1.024	4,762,234
2025-05-30	1.600	1.615	1.590	1.615	1.024	6,492,879
2025-05-29	1.595	1.625	1.585	1.610	1.020	4,259,128
2025-05-28	1.600	1.610	1.585	1.590	1.008	3,754,501
2025-05-27	1.570	1.600	1.570	1.585	1.005	2,415,870
2025-05-26	1.580	1.585	1.560	1.575	0.998	2,635,362
2025-05-23	1.555	1.583	1.545	1.565	0.992	3,828,564

← NewerPage 6 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.