Nine Entertainment Co. Holdings Limited (NEC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 12:02PM AEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4350 | 1.4350 | 1,288,786 |
| May 28, 2024 | 1.4750 | 1.4800 | 1.4375 | 1.4400 | 1.4400 | 4,358,773 |
| May 27, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 3,988,708 |
| May 24, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4750 | 1.4750 | 3,565,874 |
| May 23, 2024 | 1.4550 | 1.4900 | 1.4525 | 1.4750 | 1.4750 | 2,815,918 |
| May 22, 2024 | 1.5250 | 1.5250 | 1.4550 | 1.4650 | 1.4650 | 5,460,259 |
| May 21, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5250 | 1.5250 | 3,755,967 |
| May 20, 2024 | 1.5650 | 1.5700 | 1.5450 | 1.5550 | 1.5550 | 3,230,760 |
| May 17, 2024 | 1.5500 | 1.5750 | 1.5450 | 1.5650 | 1.5650 | 2,234,563 |
| May 16, 2024 | 1.5700 | 1.5800 | 1.5550 | 1.5600 | 1.5600 | 10,821,493 |
| May 15, 2024 | 1.5450 | 1.5550 | 1.5200 | 1.5550 | 1.5550 | 2,800,848 |
| May 14, 2024 | 1.5300 | 1.5550 | 1.5250 | 1.5400 | 1.5400 | 3,188,899 |
| May 13, 2024 | 1.5200 | 1.5400 | 1.5150 | 1.5300 | 1.5300 | 3,228,439 |
| May 10, 2024 | 1.5200 | 1.5400 | 1.5150 | 1.5150 | 1.5150 | 2,730,446 |
| May 09, 2024 | 1.5400 | 1.5675 | 1.5100 | 1.5150 | 1.5150 | 4,437,517 |
| May 08, 2024 | 1.5200 | 1.5350 | 1.5050 | 1.5200 | 1.5200 | 3,498,449 |
| May 07, 2024 | 1.4700 | 1.5050 | 1.4700 | 1.5000 | 1.5000 | 2,903,317 |
| May 06, 2024 | 1.4650 | 1.4875 | 1.4550 | 1.4600 | 1.4600 | 4,697,588 |
| May 03, 2024 | 1.4700 | 1.4850 | 1.4600 | 1.4650 | 1.4650 | 2,734,460 |
| May 02, 2024 | 1.4800 | 1.4875 | 1.4525 | 1.4600 | 1.4600 | 4,638,587 |
| May 01, 2024 | 1.4950 | 1.5000 | 1.4650 | 1.4750 | 1.4750 | 6,633,916 |
| Apr 30, 2024 | 1.5300 | 1.5400 | 1.5150 | 1.5250 | 1.5250 | 6,914,554 |
| Apr 29, 2024 | 1.5000 | 1.5350 | 1.4950 | 1.5300 | 1.5300 | 4,326,528 |
| Apr 26, 2024 | 1.5050 | 1.5150 | 1.4800 | 1.4850 | 1.4850 | 4,416,703 |
| Apr 24, 2024 | 1.5450 | 1.5625 | 1.5200 | 1.5200 | 1.5200 | 4,095,474 |
| Apr 23, 2024 | 1.5550 | 1.5650 | 1.5300 | 1.5300 | 1.5300 | 5,598,538 |
| Apr 22, 2024 | 1.5150 | 1.5500 | 1.5000 | 1.5450 | 1.5450 | 4,097,369 |
| Apr 19, 2024 | 1.5300 | 1.5350 | 1.4850 | 1.5000 | 1.5000 | 4,630,654 |
| Apr 18, 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 4,839,587 |
| Apr 17, 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 2,483,485 |
| Apr 16, 2024 | 1.5550 | 1.5600 | 1.5300 | 1.5550 | 1.5550 | 16,628,388 |
| Apr 15, 2024 | 1.5950 | 1.6050 | 1.5550 | 1.5600 | 1.5600 | 6,386,810 |
| Apr 12, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 5,430,669 |
| Apr 11, 2024 | 1.6200 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 6,016,904 |
| Apr 10, 2024 | 1.6550 | 1.6600 | 1.6375 | 1.6500 | 1.6500 | 1,701,315 |
| Apr 09, 2024 | 1.6550 | 1.6575 | 1.6450 | 1.6500 | 1.6500 | 2,921,299 |
| Apr 08, 2024 | 1.6750 | 1.6800 | 1.6550 | 1.6650 | 1.6650 | 1,487,040 |
| Apr 05, 2024 | 1.6600 | 1.6750 | 1.6500 | 1.6650 | 1.6650 | 4,703,207 |
| Apr 04, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | 4,382,793 |
| Apr 03, 2024 | 1.6850 | 1.6950 | 1.6450 | 1.6700 | 1.6700 | 9,908,204 |
| Apr 02, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 2,021,432 |
| Mar 28, 2024 | 1.6850 | 1.7200 | 1.6750 | 1.7100 | 1.7100 | 5,009,138 |
| Mar 27, 2024 | 1.6700 | 1.6850 | 1.6600 | 1.6700 | 1.6700 | 3,478,316 |
| Mar 26, 2024 | 1.7200 | 1.7300 | 1.6650 | 1.6750 | 1.6750 | 4,599,335 |
| Mar 25, 2024 | 1.7250 | 1.7400 | 1.7100 | 1.7150 | 1.7150 | 3,050,824 |
| Mar 22, 2024 | 1.7650 | 1.7650 | 1.7125 | 1.7200 | 1.7200 | 3,768,565 |
| Mar 21, 2024 | 1.7350 | 1.7800 | 1.7125 | 1.7650 | 1.7650 | 7,989,866 |
| Mar 20, 2024 | 1.7100 | 1.7150 | 1.6900 | 1.7000 | 1.7000 | 3,450,919 |
| Mar 19, 2024 | 1.6850 | 1.6950 | 1.6750 | 1.6900 | 1.6900 | 3,145,437 |
| Mar 18, 2024 | 1.6750 | 1.6900 | 1.6700 | 1.6850 | 1.6850 | 3,616,267 |
| Mar 15, 2024 | 1.7150 | 1.7250 | 1.6700 | 1.6750 | 1.6750 | 7,523,347 |
| Mar 14, 2024 | 1.7000 | 1.7050 | 1.6800 | 1.6850 | 1.6850 | 6,427,192 |
| Mar 13, 2024 | 1.6500 | 1.7150 | 1.6500 | 1.6950 | 1.6950 | 6,145,877 |
| Mar 12, 2024 | 1.6400 | 1.6475 | 1.6150 | 1.6400 | 1.6400 | 3,490,968 |
| Mar 11, 2024 | 1.6450 | 1.6550 | 1.6000 | 1.6050 | 1.6050 | 2,773,361 |
| Mar 08, 2024 | 1.6500 | 1.6650 | 1.6250 | 1.6500 | 1.6500 | 4,959,541 |
| Mar 08, 2024 | 0.04 Dividend | |||||
| Mar 07, 2024 | 1.6500 | 1.6800 | 1.6275 | 1.6700 | 1.6300 | 4,322,377 |
| Mar 06, 2024 | 1.6350 | 1.6500 | 1.6150 | 1.6450 | 1.6056 | 3,826,336 |
| Mar 05, 2024 | 1.6700 | 1.6750 | 1.6150 | 1.6250 | 1.5861 | 5,677,079 |
| Mar 04, 2024 | 1.6700 | 1.7000 | 1.6550 | 1.6800 | 1.6398 | 4,467,413 |
| Mar 01, 2024 | 1.7250 | 1.7700 | 1.6250 | 1.6800 | 1.6398 | 19,092,991 |
| Feb 29, 2024 | 1.8050 | 1.8200 | 1.7050 | 1.7200 | 1.6788 | 9,551,015 |
| Feb 28, 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.7569 | 2,509,529 |
| Feb 27, 2024 | 1.7950 | 1.8025 | 1.7800 | 1.8000 | 1.7569 | 3,046,868 |
| Feb 26, 2024 | 1.7500 | 1.8100 | 1.7450 | 1.8000 | 1.7569 | 3,406,641 |
| Feb 23, 2024 | 1.6900 | 1.7550 | 1.6600 | 1.7350 | 1.6934 | 5,678,375 |
| Feb 22, 2024 | 1.7800 | 1.8200 | 1.6800 | 1.6800 | 1.6398 | 14,060,174 |
| Feb 21, 2024 | 1.8700 | 1.8750 | 1.8250 | 1.8400 | 1.7959 | 2,808,017 |
| Feb 20, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8450 | 1.8008 | 1,779,258 |
| Feb 19, 2024 | 1.8900 | 1.8900 | 1.8350 | 1.8550 | 1.8106 | 3,100,599 |
| Feb 16, 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8750 | 1.8301 | 2,228,817 |
| Feb 15, 2024 | 1.9050 | 1.9200 | 1.8750 | 1.8750 | 1.8301 | 2,284,435 |
| Feb 14, 2024 | 1.8800 | 1.9050 | 1.8600 | 1.9050 | 1.8594 | 2,329,068 |
| Feb 13, 2024 | 1.9500 | 1.9500 | 1.8975 | 1.9100 | 1.8643 | 2,502,691 |
| Feb 12, 2024 | 1.9650 | 1.9800 | 1.9400 | 1.9400 | 1.8935 | 1,732,741 |
| Feb 09, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9650 | 1.9179 | 2,925,368 |
| Feb 08, 2024 | 1.9400 | 1.9550 | 1.9225 | 1.9350 | 1.8887 | 1,724,798 |
| Feb 07, 2024 | 1.9400 | 1.9650 | 1.9100 | 1.9450 | 1.8984 | 3,685,298 |
| Feb 06, 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.8935 | 2,280,614 |
| Feb 05, 2024 | 1.9350 | 1.9500 | 1.9275 | 1.9300 | 1.8838 | 1,016,085 |
| Feb 02, 2024 | 1.9300 | 1.9550 | 1.9300 | 1.9500 | 1.9033 | 3,184,657 |
| Feb 01, 2024 | 1.9500 | 1.9550 | 1.8950 | 1.9300 | 1.8838 | 3,279,312 |
| Jan 31, 2024 | 1.9700 | 1.9900 | 1.9550 | 1.9800 | 1.9326 | 3,831,156 |
| Jan 30, 2024 | 1.9900 | 1.9975 | 1.9700 | 1.9750 | 1.9277 | 2,423,465 |
| Jan 29, 2024 | 1.9650 | 1.9800 | 1.9650 | 1.9700 | 1.9228 | 1,552,989 |
| Jan 25, 2024 | 2.0000 | 2.0000 | 1.9850 | 1.9950 | 1.9472 | 1,349,111 |
| Jan 24, 2024 | 1.9700 | 1.9900 | 1.9650 | 1.9900 | 1.9423 | 1,401,968 |
| Jan 23, 2024 | 1.9700 | 1.9700 | 1.9550 | 1.9700 | 1.9228 | 1,922,203 |
| Jan 22, 2024 | 1.9700 | 1.9750 | 1.9400 | 1.9700 | 1.9228 | 1,687,281 |
| Jan 19, 2024 | 1.9500 | 1.9550 | 1.9400 | 1.9500 | 1.9033 | 1,978,762 |
| Jan 18, 2024 | 1.9600 | 1.9600 | 1.9250 | 1.9250 | 1.8789 | 1,701,211 |
| Jan 17, 2024 | 1.9700 | 1.9950 | 1.9675 | 1.9800 | 1.9326 | 1,797,197 |
| Jan 16, 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9750 | 1.9277 | 2,604,382 |
| Jan 15, 2024 | 1.9950 | 2.0100 | 1.9875 | 2.0050 | 1.9570 | 484,883 |
| Jan 12, 2024 | 2.0000 | 2.0100 | 1.9850 | 1.9900 | 1.9423 | 1,988,995 |
| Jan 11, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 1.9716 | 1,615,966 |
| Jan 10, 2024 | 2.0000 | 2.0100 | 1.9850 | 2.0000 | 1.9521 | 1,430,219 |
| Jan 09, 2024 | 2.0200 | 2.0200 | 1.9950 | 2.0000 | 1.9521 | 1,170,327 |
| Jan 08, 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9900 | 1.9423 | 943,615 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.