Australia markets closed

Nine Entertainment Co. Holdings Limited (NEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1700+0.0700 (+3.33%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.15002.19502.14002.17002.17003,713,162
03 Feb 20232.15002.19502.14002.17002.17003,733,898
02 Feb 20232.09002.10002.07002.10002.10007,629,648
01 Feb 20232.04002.07002.04002.04002.04003,221,386
31 Jan 20232.04002.05002.01502.03002.03002,493,908
30 Jan 20232.01002.05002.01002.05002.05002,532,510
27 Jan 20231.98502.05001.98002.03002.03003,827,611
25 Jan 20231.98002.00501.96501.98001.98003,021,026
24 Jan 20231.92501.98501.92501.98001.98003,959,314
23 Jan 20231.92501.94501.90751.93501.93504,060,338
20 Jan 20231.95001.95001.91001.91001.91002,429,790
19 Jan 20231.94501.96751.93751.94501.94502,832,961
18 Jan 20231.97501.97501.94001.94501.94503,239,981
17 Jan 20231.96001.97251.94251.95001.95001,997,896
16 Jan 20231.94001.96751.93001.95501.95501,887,968
13 Jan 20231.91501.93251.90251.92001.92002,320,278
12 Jan 20231.89001.92501.88001.91001.91004,578,622
11 Jan 20231.82001.88001.81501.87001.87003,472,518
10 Jan 20231.85501.87001.84251.86501.86503,640,262
09 Jan 20231.84001.87501.84001.86001.86003,184,730
06 Jan 20231.83001.84001.82001.82001.82002,476,222
05 Jan 20231.84001.88251.82501.83501.83504,679,218
04 Jan 20231.83501.86001.82001.86001.86003,181,639
03 Jan 20231.87001.87001.81001.82001.82002,745,056
30 Dec 20221.86501.87001.84001.84001.84003,874,757
29 Dec 20221.85501.85501.81501.83501.83502,721,329
28 Dec 20221.88001.89501.85001.85501.85502,216,698
23 Dec 20221.87001.89501.85751.88001.88001,810,467
22 Dec 20221.87001.90501.86001.88501.88504,041,701
21 Dec 20221.91001.91001.84001.85501.85504,838,022
20 Dec 20221.92001.92501.83501.86001.86007,741,462
19 Dec 20222.00002.01001.96501.97501.97504,263,428
16 Dec 20221.97502.02001.97001.98501.985015,218,890
15 Dec 20222.01002.06001.99502.01002.01006,084,094
14 Dec 20222.05002.06002.01002.04002.04005,062,425
13 Dec 20222.00002.05002.00002.04002.04005,422,233
12 Dec 20222.03002.04001.99002.01002.01003,183,800
09 Dec 20222.05002.07002.01502.04002.04002,994,623
08 Dec 20222.06002.07002.02002.04002.04007,847,547
07 Dec 20222.12002.13002.04002.08002.08005,888,372
06 Dec 20222.21002.22002.15002.15002.15006,801,994
05 Dec 20222.23002.24002.20002.23002.23005,694,677
02 Dec 20222.17002.22002.16002.21002.21003,585,891
01 Dec 20222.15002.17002.13002.17002.17004,858,331
30 Nov 20222.15002.17002.10002.10002.10006,613,298
29 Nov 20222.12002.17002.10002.15002.15003,746,012
28 Nov 20222.09002.13002.09002.10002.10005,384,079
25 Nov 20222.09002.11502.07502.09002.09004,289,480
24 Nov 20222.08002.08002.04002.06002.06003,211,940
23 Nov 20222.06002.07002.04002.05002.05005,084,758
22 Nov 20222.05002.08502.03002.05002.05008,133,922
21 Nov 20222.10002.10002.03502.05002.05003,477,276
18 Nov 20222.08002.09002.06002.07002.07001,943,923
17 Nov 20222.09002.10002.05002.07002.07002,650,715
16 Nov 20222.10002.13002.08002.09002.09001,970,846
15 Nov 20222.09002.15002.08002.13002.13003,782,238
14 Nov 20222.14002.18002.09002.10002.10004,801,362
11 Nov 20222.13002.15002.07002.13002.13004,655,630
10 Nov 20221.99002.06001.97002.04002.04003,179,504
09 Nov 20222.09002.09002.00002.04002.04003,344,912
08 Nov 20222.08002.09002.04002.06002.06002,652,760
07 Nov 20222.12002.12002.08002.09002.09002,197,697
04 Nov 20222.07002.12002.07002.11002.11001,741,340
03 Nov 20222.06002.13002.06002.11002.11001,865,807
02 Nov 20222.11002.14002.10002.13002.13003,323,075
01 Nov 20222.10002.14002.06502.12002.12002,680,195
31 Oct 20222.09002.10002.03002.06002.06003,112,044
28 Oct 20222.05002.05002.00002.02002.02002,371,439
27 Oct 20222.07002.08002.04002.05002.05003,000,837
26 Oct 20222.09002.11002.05002.07002.07004,838,081
25 Oct 20222.02002.09002.01002.08002.08005,303,741
24 Oct 20222.03002.03001.96001.97501.97502,890,968
21 Oct 20222.01002.04001.95501.96001.96003,769,830
20 Oct 20221.98002.00001.95751.99501.99503,623,644
19 Oct 20222.00002.04002.00002.00002.00002,507,125
18 Oct 20221.98502.02001.97502.00002.00003,530,964
17 Oct 20221.92001.97501.91501.97001.97002,871,587
14 Oct 20221.93502.00001.92001.96501.96504,201,561
13 Oct 20221.92001.93501.89501.89501.89503,018,694
12 Oct 20221.94001.97001.92501.94001.94004,232,593
11 Oct 20221.95001.97001.94501.95001.95002,676,185
10 Oct 20221.94001.97501.92001.95501.95503,136,697
07 Oct 20221.99002.01501.99001.99001.99002,029,270
06 Oct 20221.99002.03501.99002.02002.02002,853,405
05 Oct 20221.96502.03001.95002.03002.03005,186,287
04 Oct 20221.89001.95001.88501.95001.95005,354,949
03 Oct 20221.85001.87501.83001.86501.86508,028,231
30 Sept 20221.88001.89501.86001.86501.865013,478,802
29 Sept 20221.92501.92751.90501.91001.91003,402,676
28 Sept 20221.89001.92001.86501.89001.89003,863,213
27 Sept 20221.92001.94001.91001.91501.91505,159,381
26 Sept 20221.91501.94501.90001.92501.92503,888,168
23 Sept 20222.01002.03001.93001.95001.95005,919,836
21 Sept 20222.06002.10002.04002.06002.06003,399,388
20 Sept 20222.11002.12002.07002.10002.10006,268,631
19 Sept 20222.05002.11002.05002.06002.06003,427,967
16 Sept 20222.02002.11002.02002.08002.08009,718,309
15 Sept 20222.05002.08002.03002.04002.04005,331,384
14 Sept 20222.07002.08002.04002.06002.06003,371,427
13 Sept 20222.15002.17002.11002.13002.13004,017,412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...