Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.690	1.730	1.615	1.630	1.011	9,089,181
2025-02-21	1.680	1.813	1.660	1.730	1.073	24,932,488
2025-02-20	1.470	1.470	1.440	1.440	0.893	4,044,782
2025-02-19	1.505	1.505	1.475	1.480	0.918	1,865,247
2025-02-18	1.490	1.505	1.480	1.485	0.921	1,717,381
2025-02-17	1.495	1.505	1.475	1.495	0.927	2,033,573
2025-02-14	1.520	1.523	1.490	1.495	0.927	4,204,420
2025-02-13	1.480	1.505	1.475	1.500	0.930	6,311,405
2025-02-12	1.460	1.495	1.445	1.490	0.924	3,766,805
2025-02-11	1.340	1.465	1.335	1.465	0.908	13,106,514
2025-02-10	1.280	1.290	1.278	1.285	0.797	2,014,217
2025-02-07	1.300	1.303	1.285	1.290	0.800	1,802,102
2025-02-06	1.320	1.340	1.293	1.300	0.806	3,183,843
2025-02-05	1.290	1.315	1.275	1.300	0.806	3,267,479
2025-02-04	1.310	1.320	1.275	1.285	0.797	4,418,586
2025-02-03	1.340	1.350	1.310	1.310	0.812	4,639,715
2025-01-31	1.380	1.380	1.345	1.360	0.843	5,433,042
2025-01-30	1.370	1.380	1.350	1.365	0.846	2,393,801
2025-01-29	1.350	1.390	1.350	1.375	0.853	2,437,486
2025-01-28	1.355	1.375	1.345	1.345	0.834	2,516,335
2025-01-24	1.325	1.355	1.325	1.345	0.834	2,617,399
2025-01-23	1.360	1.360	1.315	1.325	0.822	5,123,081
2025-01-22	1.340	1.355	1.320	1.350	0.837	2,935,018
2025-01-21	1.305	1.335	1.305	1.325	0.822	2,314,286
2025-01-20	1.280	1.305	1.280	1.300	0.806	1,554,009
2025-01-17	1.300	1.310	1.285	1.285	0.797	2,004,303
2025-01-16	1.320	1.325	1.295	1.300	0.806	2,109,734
2025-01-15	1.290	1.318	1.290	1.300	0.806	1,968,531
2025-01-14	1.290	1.305	1.290	1.295	0.803	1,807,411
2025-01-13	1.275	1.308	1.273	1.285	0.797	2,298,240
2025-01-10	1.310	1.310	1.283	1.290	0.800	2,491,097
2025-01-09	1.300	1.325	1.293	1.300	0.806	3,906,692
2025-01-08	1.320	1.335	1.303	1.310	0.812	3,364,899
2025-01-07	1.270	1.330	1.270	1.325	0.822	4,713,286
2025-01-06	1.250	1.275	1.250	1.255	0.778	2,535,657
2025-01-03	1.215	1.255	1.215	1.245	0.772	1,335,326
2025-01-02	1.235	1.250	1.215	1.230	0.763	1,813,518
2024-12-31	1.250	1.250	1.230	1.235	0.766	1,549,389
2024-12-30	1.235	1.250	1.235	1.245	0.772	2,265,345
2024-12-27	1.250	1.260	1.235	1.245	0.772	1,471,302
2024-12-24	1.255	1.263	1.248	1.250	0.775	1,225,833
2024-12-23	1.260	1.265	1.240	1.260	0.781	3,770,655
2024-12-20	1.235	1.260	1.233	1.245	0.772	7,854,234
2024-12-19	1.235	1.250	1.225	1.240	0.769	5,277,960
2024-12-18	1.270	1.270	1.245	1.250	0.775	3,867,775
2024-12-17	1.255	1.280	1.250	1.255	0.778	3,166,185
2024-12-16	1.255	1.265	1.250	1.255	0.778	4,472,316
2024-12-13	1.265	1.275	1.250	1.265	0.784	2,061,630
2024-12-12	1.270	1.290	1.260	1.260	0.781	2,983,205
2024-12-11	1.260	1.275	1.255	1.265	0.784	2,761,400
2024-12-10	1.275	1.295	1.250	1.265	0.784	2,781,946
2024-12-09	1.285	1.295	1.278	1.285	0.797	2,980,559
2024-12-06	1.250	1.283	1.245	1.275	0.791	2,074,649
2024-12-05	1.255	1.258	1.240	1.250	0.775	2,199,777
2024-12-04	1.250	1.255	1.235	1.250	0.775	2,995,820
2024-12-03	1.275	1.275	1.255	1.260	0.781	2,167,166
2024-12-02	1.265	1.278	1.260	1.270	0.787	1,925,919
2024-11-29	1.260	1.265	1.240	1.255	0.778	2,581,335
2024-11-28	1.270	1.275	1.250	1.260	0.781	2,556,958
2024-11-27	1.275	1.295	1.260	1.270	0.787	2,399,432

← NewerPage 8 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.