Nine Entertainment Co. Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.650	0.663	0.640	0.660	0.660	3,717,682
2026-10-16	0.650	0.670	0.648	0.650	0.650	5,913,450
2026-10-15	0.630	0.655	0.613	0.650	0.650	14,360,519
2026-10-14	0.655	0.655	0.620	0.620	0.620	8,330,417
2026-10-13	0.670	0.670	0.645	0.655	0.655	6,306,163
2026-10-12	0.670	0.680	0.655	0.655	0.655	2,955,442
2026-10-09	0.670	0.675	0.660	0.675	0.675	3,042,792
2026-10-08	0.670	0.680	0.655	0.655	0.655	5,804,886
2026-10-07	0.670	0.685	0.670	0.685	0.685	4,064,143
2026-10-06	0.665	0.680	0.663	0.675	0.675	3,838,344
2026-10-05	0.680	0.685	0.665	0.665	0.665	2,585,162
2026-10-02	0.680	0.695	0.680	0.685	0.685	5,324,673
2026-10-01	0.680	0.700	0.680	0.680	0.680	7,564,662
2026-09-30	0.670	0.708	0.660	0.690	0.690	10,869,115
2026-09-29	0.655	0.675	0.655	0.670	0.670	4,503,560
2026-09-28	0.660	0.685	0.650	0.665	0.665	11,267,384
2026-09-25	0.670	0.680	0.645	0.655	0.655	11,581,161
2026-09-24	0.700	0.705	0.660	0.670	0.670	15,560,799
2026-09-23	0.735	0.740	0.725	0.725	0.725	8,503,154
2026-09-22	0.750	0.760	0.735	0.735	0.735	5,426,560
2026-09-21	0.760	0.765	0.745	0.745	0.745	7,048,968
2026-09-18	0.790	0.800	0.765	0.765	0.765	9,934,475
2026-09-17	0.805	0.810	0.795	0.795	0.795	5,848,720
2026-09-16	0.815	0.820	0.790	0.805	0.805	7,405,862
2026-09-15	0.805	0.825	0.803	0.810	0.810	5,273,584
2026-09-14	0.790	0.820	0.780	0.805	0.805	8,949,985
2026-09-11	0.840	0.840	0.765	0.770	0.770	7,710,673
2026-09-10	0.810	0.810	0.775	0.790	0.790	14,210,608
2026-09-09	0.860	0.875	0.835	0.835	0.805	7,851,907
2026-09-08	0.885	0.885	0.855	0.860	0.829	7,432,687
2026-09-07	0.910	0.920	0.880	0.890	0.858	8,140,981
2026-09-04	1.005	1.005	0.915	0.915	0.882	9,787,350
2026-09-03	0.960	1.005	0.960	1.000	0.964	14,827,701
2026-09-02	0.950	0.965	0.940	0.960	0.926	13,672,189
2026-09-01	0.960	0.980	0.935	0.975	0.940	13,993,814
2026-08-31	0.955	0.980	0.955	0.965	0.930	11,731,284
2026-08-28	0.965	0.975	0.953	0.970	0.935	9,182,057
2026-08-27	1.030	1.035	0.938	0.975	0.940	13,661,803
2026-08-26	0.960	1.070	0.945	1.045	1.008	13,527,648
2026-08-25	0.960	0.985	0.955	0.975	0.940	3,057,680
2026-08-24	0.950	0.970	0.950	0.965	0.930	1,874,993
2026-08-21	0.975	0.975	0.955	0.965	0.930	2,552,444
2026-08-20	0.990	0.990	0.975	0.975	0.940	2,487,745
2026-08-19	0.970	0.990	0.965	0.980	0.945	2,862,023
2026-08-18	0.965	0.980	0.960	0.975	0.940	3,179,857
2026-08-17	0.975	0.975	0.965	0.965	0.930	2,248,025
2026-08-14	0.980	0.980	0.965	0.970	0.935	5,692,047
2026-08-13	0.990	0.993	0.970	0.975	0.940	1,894,551
2026-08-12	1.005	1.005	0.980	0.990	0.954	2,841,885
2026-08-11	1.015	1.015	1.000	1.010	0.974	1,924,660
2026-08-10	1.005	1.015	0.998	1.010	0.974	4,081,974
2026-08-07	1.015	1.015	1.000	1.005	0.969	2,106,374
2026-08-06	0.985	1.020	0.985	1.010	0.974	6,022,603
2026-08-05	0.980	1.003	0.980	0.995	0.959	3,842,415
2026-08-04	0.980	0.998	0.970	0.980	0.945	3,408,721
2026-08-03	0.960	0.990	0.960	0.985	0.950	3,811,374
2026-07-31	0.980	0.985	0.960	0.960	0.926	4,982,390
2026-07-30	0.985	0.985	0.970	0.975	0.940	2,884,237
2026-07-29	0.980	0.995	0.973	0.990	0.954	5,233,585
2026-07-28	0.935	0.980	0.935	0.975	0.940	4,484,145

Page 1 of 5 · 254 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.