Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.515	1.565	1.515	1.545	0.979	4,140,529
2025-05-21	1.530	1.550	1.520	1.545	0.979	5,457,979
2025-05-20	1.530	1.540	1.505	1.525	0.967	6,292,257
2025-05-19	1.515	1.540	1.515	1.530	0.970	2,749,424
2025-05-16	1.520	1.540	1.505	1.530	0.970	3,549,961
2025-05-15	1.535	1.550	1.515	1.525	0.967	3,724,294
2025-05-14	1.525	1.555	1.525	1.535	0.973	5,183,996
2025-05-13	1.565	1.570	1.515	1.530	0.970	8,144,993
2025-05-12	1.585	1.593	1.540	1.545	0.979	5,435,092
2025-05-09	1.610	1.610	1.525	1.580	1.001	12,701,069
2025-05-08	1.500	1.520	1.480	1.490	0.944	8,754,459
2025-05-07	1.475	1.518	1.455	1.510	0.957	6,429,547
2025-05-06	1.470	1.490	1.455	1.480	0.938	5,193,745
2025-05-05	1.480	1.495	1.450	1.455	0.922	4,112,226
2025-05-02	1.440	1.480	1.430	1.480	0.938	38,630,902
2025-05-01	1.425	1.460	1.420	1.435	0.910	10,752,668
2025-04-30	1.430	1.440	1.415	1.430	0.906	21,758,209
2025-04-29	1.415	1.455	1.405	1.420	0.900	8,349,109
2025-04-28	1.410	1.433	1.403	1.415	0.897	9,579,014
2025-04-24	1.380	1.390	1.370	1.390	0.881	2,406,903
2025-04-23	1.370	1.385	1.330	1.375	0.872	5,003,332
2025-04-22	1.345	1.355	1.323	1.325	0.840	2,784,618
2025-04-17	1.340	1.375	1.335	1.350	0.856	3,573,393
2025-04-16	1.345	1.358	1.325	1.340	0.849	6,446,275
2025-04-15	1.335	1.345	1.315	1.340	0.849	4,490,186
2025-04-14	1.350	1.360	1.320	1.335	0.846	5,557,567
2025-04-11	1.330	1.365	1.330	1.350	0.856	10,328,756
2025-04-10	1.430	1.430	1.360	1.395	0.884	15,690,083
2025-04-09	1.335	1.355	1.305	1.315	0.833	7,385,425
2025-04-08	1.370	1.400	1.345	1.370	0.868	5,724,153
2025-04-07	1.370	1.415	1.325	1.360	0.862	11,150,156
2025-04-04	1.480	1.480	1.445	1.465	0.929	6,353,937
2025-04-03	1.455	1.515	1.455	1.495	0.948	10,750,505
2025-04-02	1.505	1.505	1.470	1.490	0.944	7,850,328
2025-04-01	1.530	1.530	1.485	1.495	0.948	8,396,347
2025-03-31	1.525	1.535	1.495	1.505	0.954	7,758,940
2025-03-28	1.555	1.555	1.530	1.545	0.979	6,141,007
2025-03-27	1.580	1.590	1.550	1.560	0.989	8,138,196
2025-03-26	1.620	1.620	1.575	1.585	1.005	7,278,251
2025-03-25	1.600	1.625	1.595	1.595	1.011	7,473,470
2025-03-24	1.600	1.620	1.585	1.605	1.017	31,387,866
2025-03-21	1.600	1.630	1.575	1.600	1.014	15,687,120
2025-03-20	1.600	1.600	1.563	1.590	1.008	5,858,114
2025-03-19	1.590	1.600	1.550	1.585	1.005	4,662,235
2025-03-18	1.640	1.665	1.600	1.615	1.024	4,073,549
2025-03-17	1.595	1.650	1.590	1.640	1.039	6,451,408
2025-03-14	1.600	1.615	1.580	1.595	1.011	4,640,381
2025-03-13	1.630	1.640	1.585	1.600	1.014	5,354,375
2025-03-12	1.580	1.635	1.580	1.625	1.030	6,468,877
2025-03-11	1.560	1.620	1.545	1.605	1.017	5,890,780
2025-03-10	1.580	1.585	1.565	1.585	1.005	3,729,479
2025-03-07	1.630	1.640	1.605	1.610	0.998	2,684,617
2025-03-06	1.635	1.650	1.620	1.635	1.014	7,016,425
2025-03-05	1.610	1.635	1.580	1.630	1.011	5,533,467
2025-03-04	1.625	1.633	1.600	1.615	1.001	6,122,187
2025-03-03	1.640	1.658	1.620	1.645	1.020	5,903,196
2025-02-28	1.670	1.670	1.625	1.630	1.011	9,600,994
2025-02-27	1.675	1.685	1.640	1.680	1.042	6,797,413
2025-02-26	1.710	1.720	1.675	1.695	1.051	6,172,222
2025-02-25	1.650	1.723	1.640	1.690	1.048	12,911,800

← NewerPage 7 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.