Nine Entertainment Co. Holdings Limited (NEC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5050 | 1.5150 | 1.4800 | 1.4850 | 1.4850 | 4,416,703 |
| 24 Apr 2024 | 1.5450 | 1.5625 | 1.5200 | 1.5200 | 1.5200 | 4,095,474 |
| 23 Apr 2024 | 1.5550 | 1.5650 | 1.5300 | 1.5300 | 1.5300 | 5,598,538 |
| 22 Apr 2024 | 1.5150 | 1.5500 | 1.5000 | 1.5450 | 1.5450 | 4,097,369 |
| 19 Apr 2024 | 1.5300 | 1.5350 | 1.4850 | 1.5000 | 1.5000 | 4,630,654 |
| 18 Apr 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 4,839,587 |
| 17 Apr 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 2,483,485 |
| 16 Apr 2024 | 1.5550 | 1.5600 | 1.5300 | 1.5550 | 1.5550 | 16,628,388 |
| 15 Apr 2024 | 1.5950 | 1.6050 | 1.5550 | 1.5600 | 1.5600 | 6,386,810 |
| 12 Apr 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 5,430,669 |
| 11 Apr 2024 | 1.6200 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 6,016,904 |
| 10 Apr 2024 | 1.6550 | 1.6600 | 1.6375 | 1.6500 | 1.6500 | 1,701,315 |
| 09 Apr 2024 | 1.6550 | 1.6575 | 1.6450 | 1.6500 | 1.6500 | 2,921,299 |
| 08 Apr 2024 | 1.6750 | 1.6800 | 1.6550 | 1.6650 | 1.6650 | 1,487,040 |
| 05 Apr 2024 | 1.6600 | 1.6750 | 1.6500 | 1.6650 | 1.6650 | 4,703,207 |
| 04 Apr 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | 4,382,793 |
| 03 Apr 2024 | 1.6850 | 1.6950 | 1.6450 | 1.6700 | 1.6700 | 9,908,204 |
| 02 Apr 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 2,021,432 |
| 28 Mar 2024 | 1.6850 | 1.7200 | 1.6750 | 1.7100 | 1.7100 | 5,009,138 |
| 27 Mar 2024 | 1.6700 | 1.6850 | 1.6600 | 1.6700 | 1.6700 | 3,478,316 |
| 26 Mar 2024 | 1.7200 | 1.7300 | 1.6650 | 1.6750 | 1.6750 | 4,599,335 |
| 25 Mar 2024 | 1.7250 | 1.7400 | 1.7100 | 1.7150 | 1.7150 | 3,050,824 |
| 22 Mar 2024 | 1.7650 | 1.7650 | 1.7125 | 1.7200 | 1.7200 | 3,768,565 |
| 21 Mar 2024 | 1.7350 | 1.7800 | 1.7125 | 1.7650 | 1.7650 | 7,989,866 |
| 20 Mar 2024 | 1.7100 | 1.7150 | 1.6900 | 1.7000 | 1.7000 | 3,450,919 |
| 19 Mar 2024 | 1.6850 | 1.6950 | 1.6750 | 1.6900 | 1.6900 | 3,145,437 |
| 18 Mar 2024 | 1.6750 | 1.6900 | 1.6700 | 1.6850 | 1.6850 | 3,616,267 |
| 15 Mar 2024 | 1.7150 | 1.7250 | 1.6700 | 1.6750 | 1.6750 | 7,523,347 |
| 14 Mar 2024 | 1.7000 | 1.7050 | 1.6800 | 1.6850 | 1.6850 | 6,427,192 |
| 13 Mar 2024 | 1.6500 | 1.7150 | 1.6500 | 1.6950 | 1.6950 | 6,145,877 |
| 12 Mar 2024 | 1.6400 | 1.6475 | 1.6150 | 1.6400 | 1.6400 | 3,490,968 |
| 11 Mar 2024 | 1.6450 | 1.6550 | 1.6000 | 1.6050 | 1.6050 | 2,773,361 |
| 08 Mar 2024 | 1.6500 | 1.6650 | 1.6250 | 1.6500 | 1.6500 | 4,959,541 |
| 08 Mar 2024 | 0.04 Dividend | |||||
| 07 Mar 2024 | 1.6500 | 1.6800 | 1.6275 | 1.6700 | 1.6300 | 4,322,377 |
| 06 Mar 2024 | 1.6350 | 1.6500 | 1.6150 | 1.6450 | 1.6056 | 3,826,336 |
| 05 Mar 2024 | 1.6700 | 1.6750 | 1.6150 | 1.6250 | 1.5861 | 5,677,079 |
| 04 Mar 2024 | 1.6700 | 1.7000 | 1.6550 | 1.6800 | 1.6398 | 4,467,413 |
| 01 Mar 2024 | 1.7250 | 1.7700 | 1.6250 | 1.6800 | 1.6398 | 19,092,991 |
| 29 Feb 2024 | 1.8050 | 1.8200 | 1.7050 | 1.7200 | 1.6788 | 9,551,015 |
| 28 Feb 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.7569 | 2,509,529 |
| 27 Feb 2024 | 1.7950 | 1.8025 | 1.7800 | 1.8000 | 1.7569 | 3,046,868 |
| 26 Feb 2024 | 1.7500 | 1.8100 | 1.7450 | 1.8000 | 1.7569 | 3,406,641 |
| 23 Feb 2024 | 1.6900 | 1.7550 | 1.6600 | 1.7350 | 1.6934 | 5,678,375 |
| 22 Feb 2024 | 1.7800 | 1.8200 | 1.6800 | 1.6800 | 1.6398 | 14,060,174 |
| 21 Feb 2024 | 1.8700 | 1.8750 | 1.8250 | 1.8400 | 1.7959 | 2,808,017 |
| 20 Feb 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8450 | 1.8008 | 1,779,258 |
| 19 Feb 2024 | 1.8900 | 1.8900 | 1.8350 | 1.8550 | 1.8106 | 3,100,599 |
| 16 Feb 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8750 | 1.8301 | 2,228,817 |
| 15 Feb 2024 | 1.9050 | 1.9200 | 1.8750 | 1.8750 | 1.8301 | 2,284,435 |
| 14 Feb 2024 | 1.8800 | 1.9050 | 1.8600 | 1.9050 | 1.8594 | 2,329,068 |
| 13 Feb 2024 | 1.9500 | 1.9500 | 1.8975 | 1.9100 | 1.8643 | 2,502,691 |
| 12 Feb 2024 | 1.9650 | 1.9800 | 1.9400 | 1.9400 | 1.8935 | 1,732,741 |
| 09 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9650 | 1.9179 | 2,925,368 |
| 08 Feb 2024 | 1.9400 | 1.9550 | 1.9225 | 1.9350 | 1.8887 | 1,724,798 |
| 07 Feb 2024 | 1.9400 | 1.9650 | 1.9100 | 1.9450 | 1.8984 | 3,685,298 |
| 06 Feb 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.8935 | 2,280,614 |
| 05 Feb 2024 | 1.9350 | 1.9500 | 1.9275 | 1.9300 | 1.8838 | 1,016,085 |
| 02 Feb 2024 | 1.9300 | 1.9550 | 1.9300 | 1.9500 | 1.9033 | 3,184,657 |
| 01 Feb 2024 | 1.9500 | 1.9550 | 1.8950 | 1.9300 | 1.8838 | 3,279,312 |
| 31 Jan 2024 | 1.9700 | 1.9900 | 1.9550 | 1.9800 | 1.9326 | 3,831,156 |
| 30 Jan 2024 | 1.9900 | 1.9975 | 1.9700 | 1.9750 | 1.9277 | 2,423,465 |
| 29 Jan 2024 | 1.9650 | 1.9800 | 1.9650 | 1.9700 | 1.9228 | 1,552,989 |
| 25 Jan 2024 | 2.0000 | 2.0000 | 1.9850 | 1.9950 | 1.9472 | 1,349,111 |
| 24 Jan 2024 | 1.9700 | 1.9900 | 1.9650 | 1.9900 | 1.9423 | 1,401,968 |
| 23 Jan 2024 | 1.9700 | 1.9700 | 1.9550 | 1.9700 | 1.9228 | 1,922,203 |
| 22 Jan 2024 | 1.9700 | 1.9750 | 1.9400 | 1.9700 | 1.9228 | 1,687,281 |
| 19 Jan 2024 | 1.9500 | 1.9550 | 1.9400 | 1.9500 | 1.9033 | 1,978,762 |
| 18 Jan 2024 | 1.9600 | 1.9600 | 1.9250 | 1.9250 | 1.8789 | 1,701,211 |
| 17 Jan 2024 | 1.9700 | 1.9950 | 1.9675 | 1.9800 | 1.9326 | 1,797,197 |
| 16 Jan 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9750 | 1.9277 | 2,604,382 |
| 15 Jan 2024 | 1.9950 | 2.0100 | 1.9875 | 2.0050 | 1.9570 | 484,883 |
| 12 Jan 2024 | 2.0000 | 2.0100 | 1.9850 | 1.9900 | 1.9423 | 1,988,995 |
| 11 Jan 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 1.9716 | 1,615,966 |
| 10 Jan 2024 | 2.0000 | 2.0100 | 1.9850 | 2.0000 | 1.9521 | 1,430,219 |
| 09 Jan 2024 | 2.0200 | 2.0200 | 1.9950 | 2.0000 | 1.9521 | 1,170,327 |
| 08 Jan 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9900 | 1.9423 | 943,615 |
| 05 Jan 2024 | 1.9950 | 2.0000 | 1.9750 | 1.9900 | 1.9423 | 861,324 |
| 04 Jan 2024 | 1.9850 | 2.0100 | 1.9800 | 1.9850 | 1.9375 | 1,168,760 |
| 03 Jan 2024 | 2.0000 | 2.0050 | 1.9800 | 1.9850 | 1.9375 | 1,313,656 |
| 02 Jan 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 1.9716 | 1,381,590 |
| 29 Dec 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 1.9716 | 805,127 |
| 28 Dec 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 1.9814 | 1,171,163 |
| 27 Dec 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 1.9814 | 971,104 |
| 22 Dec 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9619 | 1,390,412 |
| 21 Dec 2023 | 2.0000 | 2.0300 | 1.9900 | 2.0100 | 1.9619 | 3,968,526 |
| 20 Dec 2023 | 2.0600 | 2.0600 | 1.9750 | 2.0200 | 1.9716 | 8,541,846 |
| 19 Dec 2023 | 1.9850 | 2.0250 | 1.9700 | 2.0200 | 1.9716 | 3,319,099 |
| 18 Dec 2023 | 1.9850 | 2.0000 | 1.9650 | 1.9750 | 1.9277 | 1,977,761 |
| 15 Dec 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9950 | 1.9472 | 12,436,146 |
| 14 Dec 2023 | 2.0000 | 2.0000 | 1.9750 | 1.9900 | 1.9423 | 7,413,604 |
| 13 Dec 2023 | 1.9750 | 1.9850 | 1.9100 | 1.9450 | 1.8984 | 3,226,479 |
| 12 Dec 2023 | 1.9850 | 2.0100 | 1.9800 | 1.9850 | 1.9375 | 2,850,998 |
| 11 Dec 2023 | 1.9750 | 2.0050 | 1.9650 | 1.9900 | 1.9423 | 2,824,013 |
| 08 Dec 2023 | 1.9300 | 1.9800 | 1.9250 | 1.9800 | 1.9326 | 4,036,596 |
| 07 Dec 2023 | 1.9600 | 1.9800 | 1.9400 | 1.9400 | 1.8935 | 1,939,661 |
| 06 Dec 2023 | 1.9200 | 1.9650 | 1.9150 | 1.9650 | 1.9179 | 3,574,822 |
| 05 Dec 2023 | 1.9300 | 1.9450 | 1.9000 | 1.9000 | 1.8545 | 1,855,579 |
| 04 Dec 2023 | 1.9300 | 1.9550 | 1.9200 | 1.9400 | 1.8935 | 2,326,815 |
| 01 Dec 2023 | 1.9100 | 1.9250 | 1.9000 | 1.9000 | 1.8545 | 1,961,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.