Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.260	1.283	1.253	1.275	0.791	2,355,485
2024-11-25	1.295	1.305	1.260	1.260	0.781	3,516,455
2024-11-22	1.290	1.305	1.278	1.280	0.794	3,838,811
2024-11-21	1.255	1.273	1.245	1.270	0.787	4,519,134
2024-11-20	1.240	1.268	1.240	1.245	0.772	4,485,092
2024-11-19	1.205	1.255	1.205	1.240	0.769	5,945,354
2024-11-18	1.180	1.215	1.180	1.205	0.747	3,321,806
2024-11-15	1.160	1.198	1.155	1.195	0.741	2,873,998
2024-11-14	1.150	1.168	1.135	1.140	0.707	4,139,995
2024-11-13	1.150	1.168	1.135	1.160	0.719	2,833,533
2024-11-12	1.130	1.165	1.128	1.165	0.722	2,076,867
2024-11-11	1.125	1.135	1.120	1.130	0.701	4,561,924
2024-11-08	1.100	1.140	1.100	1.130	0.701	5,003,617
2024-11-07	1.100	1.115	1.065	1.105	0.685	9,659,935
2024-11-06	1.140	1.140	1.090	1.095	0.679	3,626,938
2024-11-05	1.140	1.140	1.125	1.130	0.701	1,690,974
2024-11-04	1.165	1.173	1.133	1.135	0.704	4,046,864
2024-11-01	1.170	1.175	1.155	1.160	0.719	2,551,761
2024-10-31	1.180	1.190	1.170	1.175	0.729	3,374,298
2024-10-30	1.190	1.193	1.160	1.175	0.729	7,248,150
2024-10-29	1.205	1.215	1.175	1.190	0.738	2,951,359
2024-10-28	1.225	1.225	1.190	1.195	0.741	3,803,537
2024-10-25	1.220	1.240	1.220	1.225	0.760	2,638,569
2024-10-24	1.220	1.230	1.215	1.220	0.756	2,981,869
2024-10-23	1.240	1.250	1.208	1.230	0.763	3,540,310
2024-10-22	1.265	1.270	1.230	1.230	0.763	4,078,064
2024-10-21	1.265	1.295	1.265	1.275	0.791	3,010,383
2024-10-18	1.250	1.265	1.235	1.245	0.772	3,426,149
2024-10-17	1.265	1.280	1.240	1.250	0.775	2,819,922
2024-10-16	1.250	1.265	1.240	1.245	0.772	2,907,398
2024-10-15	1.235	1.255	1.228	1.255	0.778	3,319,044
2024-10-14	1.255	1.260	1.225	1.225	0.760	1,889,608
2024-10-11	1.235	1.250	1.225	1.245	0.772	2,859,385
2024-10-10	1.220	1.250	1.220	1.240	0.769	2,067,560
2024-10-09	1.220	1.230	1.215	1.220	0.756	2,110,181
2024-10-08	1.215	1.225	1.200	1.215	0.753	2,177,963
2024-10-07	1.235	1.245	1.215	1.230	0.763	1,317,029
2024-10-04	1.230	1.235	1.220	1.235	0.766	2,276,217
2024-10-03	1.245	1.255	1.238	1.240	0.769	2,071,577
2024-10-02	1.265	1.270	1.250	1.250	0.775	2,414,734
2024-10-01	1.255	1.270	1.243	1.270	0.787	2,555,007
2024-09-30	1.300	1.303	1.245	1.255	0.778	11,122,095
2024-09-27	1.330	1.350	1.290	1.300	0.806	2,464,014
2024-09-26	1.280	1.340	1.270	1.325	0.822	5,121,059
2024-09-25	1.245	1.283	1.245	1.260	0.781	4,460,247
2024-09-24	1.220	1.235	1.215	1.230	0.763	2,148,472
2024-09-23	1.215	1.223	1.200	1.220	0.756	4,382,959
2024-09-20	1.240	1.245	1.210	1.225	0.760	10,753,714
2024-09-19	1.240	1.245	1.230	1.235	0.766	4,517,596
2024-09-18	1.220	1.240	1.210	1.240	0.769	3,413,579
2024-09-17	1.240	1.245	1.215	1.225	0.760	5,159,780
2024-09-16	1.215	1.240	1.203	1.240	0.769	6,387,097
2024-09-13	1.220	1.225	1.190	1.215	0.753	7,767,095
2024-09-12	1.190	1.215	1.185	1.210	0.750	5,478,838
2024-09-11	1.240	1.260	1.230	1.245	0.744	4,136,168
2024-09-10	1.275	1.290	1.235	1.240	0.741	4,181,602
2024-09-09	1.265	1.280	1.245	1.265	0.756	4,318,010
2024-09-06	1.290	1.300	1.270	1.280	0.765	4,416,616
2024-09-05	1.280	1.310	1.275	1.300	0.777	3,986,721
2024-09-04	1.335	1.340	1.285	1.285	0.768	4,878,785

← NewerPage 9 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.