Australia markets closed

Nine Entertainment Co. Holdings Limited (NEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8800-0.0400 (-1.37%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20212.89002.91002.84002.88002.88002,719,783
26 Nov 20212.99003.02002.91002.92002.92001,875,030
25 Nov 20212.98003.01002.94002.98002.98002,835,367
24 Nov 20212.94002.99002.92002.96002.96004,359,096
23 Nov 20212.96002.99002.94002.96002.96002,714,180
22 Nov 20213.00003.01002.97002.97002.97001,751,840
19 Nov 20213.03003.06003.00003.02003.02003,302,931
18 Nov 20213.02003.08003.02003.07003.07003,145,975
17 Nov 20213.08003.09003.05003.07003.07003,710,586
16 Nov 20213.08003.10003.04003.05003.05003,057,778
15 Nov 20213.13003.15003.07003.08003.08003,617,762
12 Nov 20213.11003.13003.05003.09003.09005,297,987
11 Nov 20213.00003.13002.99003.05003.05008,394,674
10 Nov 20212.95002.97002.91002.96002.96003,920,296
09 Nov 20212.98003.00502.94502.96002.96004,309,659
08 Nov 20212.93002.95002.89002.93002.93002,425,520
05 Nov 20212.87002.94002.86002.92002.92002,758,336
04 Nov 20212.83002.87002.80002.87002.87006,342,749
03 Nov 20212.80002.84002.79002.83002.83003,505,784
02 Nov 20212.82002.82002.77002.79002.79001,407,441
01 Nov 20212.79002.82002.77002.79002.79003,071,645
29 Oct 20212.77002.81002.73502.76002.76003,794,736
28 Oct 20212.78002.79002.74002.78002.78002,443,189
27 Oct 20212.75002.81002.75002.81002.81001,711,746
26 Oct 20212.75002.77002.71502.76002.76003,385,679
25 Oct 20212.78002.79002.72502.75002.75002,430,142
22 Oct 20212.77002.83002.77002.78002.78002,244,632
21 Oct 20212.79002.81002.75502.79002.79002,328,714
20 Oct 20212.80002.82502.78002.80002.80003,852,683
19 Oct 20212.80002.85002.77002.77002.77003,380,693
18 Oct 20212.83002.86002.81002.82002.82002,245,040
15 Oct 20212.77002.85002.76002.83002.83003,093,235
14 Oct 20212.74002.78002.73002.77002.77002,581,961
13 Oct 20212.69002.76002.68002.73002.73001,957,267
12 Oct 20212.73002.76502.71002.72002.72003,656,705
11 Oct 20212.74002.80002.72502.76002.76003,450,483
08 Oct 20212.74002.78002.71002.77002.77003,192,372
07 Oct 20212.68002.75002.67002.70002.70005,093,241
06 Oct 20212.66002.70002.64002.66002.66004,000,288
05 Oct 20212.56002.62002.55002.59002.59004,874,996
04 Oct 20212.62002.62002.58002.60002.60001,875,556
01 Oct 20212.59002.61002.58002.58002.58005,372,184
30 Sept 20212.59002.65002.59002.64002.64003,791,632
29 Sept 20212.63002.64002.56002.60002.60006,728,958
28 Sept 20212.62002.70002.61002.67002.67004,498,216
27 Sept 20212.61002.66002.58002.65002.65005,399,402
24 Sept 20212.62002.64502.60002.63002.63002,212,104
23 Sept 20212.59002.64002.58002.63002.63003,141,981
22 Sept 20212.56002.61002.56002.57002.57003,039,870
21 Sept 20212.56002.60002.53002.58002.58005,298,644
20 Sept 20212.64002.67002.57002.58002.58004,291,066
17 Sept 20212.66002.68002.64002.66002.66007,233,383
16 Sept 20212.64002.69002.64002.66002.66008,081,944
15 Sept 20212.63002.65502.58002.63002.63004,893,937
14 Sept 20212.66002.68002.60002.63002.63004,389,849
13 Sept 20212.61002.67002.59002.65002.65004,204,483
10 Sept 20212.64002.65002.60002.63002.63004,674,259
09 Sept 20212.67002.71002.64002.64002.64007,229,003
09 Sept 20210.055 Dividend
08 Sept 20212.77002.80002.76002.77002.71505,785,481
07 Sept 20212.75002.83002.74002.81002.75425,782,784
06 Sept 20212.75002.78002.73002.78002.72483,971,716
03 Sept 20212.75002.82002.71002.80002.74444,825,068
02 Sept 20212.76002.78002.73002.76002.70524,717,552
01 Sept 20212.72002.75502.69002.74002.68565,304,141
31 Aug 20212.75002.75002.72002.73002.67588,495,658
30 Aug 20212.75002.77002.72002.75002.69546,067,914
27 Aug 20212.73002.78002.73002.74002.68567,617,773
26 Aug 20212.70002.79002.65002.77002.715012,767,820
25 Aug 20212.79002.81002.65002.69002.636638,321,747
24 Aug 20212.97003.00002.96002.98002.92083,001,223
23 Aug 20212.93002.99002.93002.98002.92083,777,203
20 Aug 20212.95002.98002.93002.94002.88164,763,598
19 Aug 20212.91002.99002.91002.95002.891413,989,395
18 Aug 20212.85002.95002.83002.95002.89145,648,730
17 Aug 20212.85002.86002.82002.84002.78362,471,922
16 Aug 20212.80002.85002.79002.84002.78364,142,749
13 Aug 20212.82002.86002.79002.83002.77383,010,917
12 Aug 20212.75002.83002.73002.82002.76402,733,861
11 Aug 20212.75002.76002.70502.73002.67585,686,683
10 Aug 20212.80002.80002.75002.76002.70521,490,525
09 Aug 20212.75002.81002.75002.77002.71503,484,699
06 Aug 20212.81002.82002.74002.78002.72484,421,029
05 Aug 20212.82002.85002.80002.80002.74442,823,700
04 Aug 20212.80002.84002.76002.82002.76404,361,227
03 Aug 20212.76002.86002.74002.83002.77386,776,942
02 Aug 20212.67002.79002.65002.77002.71505,383,204
30 July 20212.81002.81002.74002.76002.70524,407,880
29 July 20212.79002.83002.74002.82002.76403,513,024
28 July 20212.84002.84002.79002.80002.74446,244,049
27 July 20212.82002.86002.81002.85002.79343,187,302
26 July 20212.84002.85002.80002.81002.75423,935,671
23 July 20212.81002.83002.74502.77002.71503,631,826
22 July 20212.79002.83002.75002.82002.76406,685,564
21 July 20212.69002.76002.67502.74002.68568,839,307
20 July 20212.65002.68002.62002.66002.60727,116,465
19 July 20212.61002.71002.59002.68002.62686,782,733
16 July 20212.61002.70002.61002.66002.60726,505,163
15 July 20212.61002.64002.60002.61002.55823,516,635
14 July 20212.64002.66002.59002.62002.56804,987,665
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...