Australia Markets closed

Nine Entertainment Co. Holdings Limited (NEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4800+0.0200 (+0.81%)
At close: 04:11PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 May 20222.49002.53002.47002.48002.48002,952,123
13 May 20222.45002.48002.42002.46002.46005,356,936
12 May 20222.44002.46002.37002.41002.41003,928,965
11 May 20222.38002.49002.35002.46002.46007,798,947
10 May 20222.31002.39002.27002.38002.38004,996,411
09 May 20222.42002.43002.31002.35002.35005,507,473
06 May 20222.54002.54002.45002.45002.45005,812,859
05 May 20222.60002.63002.58002.60002.60006,770,523
04 May 20222.60002.67002.57502.59002.59006,148,319
03 May 20222.58002.60502.55002.57002.57004,395,637
02 May 20222.66002.68002.59002.60002.60003,923,205
29 Apr 20222.73002.75002.68002.69002.69004,037,243
28 Apr 20222.72002.75002.70002.71002.71002,005,098
27 Apr 20222.72002.75002.69002.71002.71003,207,757
26 Apr 20222.76002.80002.73002.76002.76002,876,060
22 Apr 20222.85002.86002.79002.82002.82005,529,269
21 Apr 20222.92002.94002.86002.87002.87005,648,849
20 Apr 20222.93002.93002.87002.89002.89004,367,633
19 Apr 20222.87002.90002.85002.90002.90003,206,065
14 Apr 20222.90002.92502.87502.89002.89003,190,064
13 Apr 20222.86002.90002.86002.87002.87002,893,805
12 Apr 20222.91002.91502.86002.87002.87001,789,206
11 Apr 20222.91002.93002.88002.90002.90001,515,927
08 Apr 20222.94002.95002.91002.92002.92001,485,849
07 Apr 20222.95002.96002.89002.90002.90005,113,503
06 Apr 20222.92002.98002.92002.98002.98003,510,628
05 Apr 20222.95002.98002.93002.95002.95002,313,682
04 Apr 20222.93002.99002.91002.95002.95002,818,847
01 Apr 20222.96002.99002.91002.91002.91002,597,034
31 Mar 20222.95003.00002.94002.97002.97005,221,797
30 Mar 20222.98003.02002.93002.98002.98004,080,008
29 Mar 20222.95002.99502.93002.96002.96002,228,327
28 Mar 20222.94002.94002.90002.91002.91002,226,993
25 Mar 20222.90002.95002.86002.92002.92001,966,995
24 Mar 20222.87002.94002.87002.92002.92002,883,897
23 Mar 20222.88002.93002.86002.89002.89002,540,093
22 Mar 20222.85002.87002.82002.86002.86002,154,443
21 Mar 20222.84002.85002.80002.81002.81004,579,632
18 Mar 20222.80002.81002.77002.79002.79005,128,519
17 Mar 20222.81002.85002.78002.79002.79004,025,853
16 Mar 20222.80002.83002.76002.79002.79003,274,338
15 Mar 20222.81002.87002.75002.77002.77004,930,405
14 Mar 20222.76002.82002.76002.82002.82002,753,259
11 Mar 20222.77002.79002.73002.75002.75003,605,789
10 Mar 20222.72002.80002.71002.77002.77003,488,408
09 Mar 20222.69002.73002.67002.70002.70004,406,941
08 Mar 20222.66002.68002.61002.65002.65004,425,021
07 Mar 20222.73002.74002.59002.63002.63005,259,016
04 Mar 20222.65002.73002.64002.73002.73003,935,322
03 Mar 20222.82002.82002.71002.72002.72003,915,341
03 Mar 20220.07 Dividend
02 Mar 20222.78002.82002.77002.78002.71005,195,351
01 Mar 20222.81002.85002.78002.80002.72955,754,579
28 Feb 20222.81002.84002.76502.79002.71975,050,454
25 Feb 20222.85002.91002.76002.77002.70034,154,836
24 Feb 20222.85002.92002.73002.74002.67107,570,442
23 Feb 20222.64002.73002.64002.71002.64183,943,101
22 Feb 20222.62002.70002.62002.65002.58333,861,752
21 Feb 20222.62002.72002.61002.69002.62233,761,007
18 Feb 20222.72002.75002.68502.71002.64182,309,773
17 Feb 20222.81002.84002.74502.75002.68084,242,034
16 Feb 20222.84002.84002.79002.83002.75872,887,626
15 Feb 20222.75002.83002.75002.80002.72951,799,853
14 Feb 20222.78002.82002.76002.80002.72952,216,903
11 Feb 20222.81002.86502.79002.80002.72952,803,669
10 Feb 20222.86002.88002.82002.87002.79773,256,195
09 Feb 20222.78002.85002.78002.84002.76853,751,000
08 Feb 20222.80002.84002.78002.80002.72952,809,449
07 Feb 20222.70002.84002.70002.80002.72954,307,352
04 Feb 20222.70002.75002.68002.75002.68083,397,381
03 Feb 20222.71002.73002.60502.67002.60285,036,754
02 Feb 20222.67002.74002.67002.72002.65152,759,086
01 Feb 20222.68002.71002.65002.68002.61253,620,848
31 Jan 20222.49002.66502.49002.62002.55406,017,407
28 Jan 20222.47002.54002.40002.53002.466310,247,570
27 Jan 20222.60002.64002.40002.42002.35914,642,830
25 Jan 20222.55002.60002.52002.54002.47605,381,630
24 Jan 20222.58002.66002.57002.62002.55402,615,551
21 Jan 20222.65002.67502.62002.62002.55403,219,535
20 Jan 20222.68002.72002.67502.70002.63201,792,642
19 Jan 20222.71002.76002.70002.72002.65152,082,852
18 Jan 20222.72002.79002.71002.75002.68082,069,186
17 Jan 20222.68002.74002.65502.73002.66131,468,845
14 Jan 20222.73002.74002.68002.68002.61251,613,085
13 Jan 20222.75002.79002.75002.75002.68081,319,664
12 Jan 20222.85002.85002.75002.77002.70032,636,336
11 Jan 20222.76002.81002.76002.76002.69051,162,547
10 Jan 20222.79002.81002.77002.80002.72951,479,691
07 Jan 20222.81002.85502.78002.82002.74901,450,553
06 Jan 20222.81002.84002.78502.79002.71972,199,135
05 Jan 20222.96002.98002.82002.84002.76854,874,580
04 Jan 20222.92002.96002.90002.95002.87572,435,317
31 Dec 20212.93002.95002.91002.91002.83671,468,575
30 Dec 20212.85002.92002.84002.92002.84651,665,406
29 Dec 20212.84002.86002.83002.84002.76851,552,765
24 Dec 20212.81002.82002.80002.81002.7392544,856
23 Dec 20212.79002.82002.79002.79002.71971,744,195
22 Dec 20212.69002.78002.69002.77002.70032,069,809
21 Dec 20212.70002.74002.67002.73002.66134,630,104
20 Dec 20212.77002.78002.71002.73002.66132,998,748
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...