Australia markets closed

Nine Entertainment Co. Holdings Limited (NEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8650-0.0450 (-2.36%)
At close: 05:10PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20222.20002.20002.13002.14002.14003,538,132
09 Sept 20222.16002.17502.12002.14002.14004,535,737
09 Sept 20220.07 Dividend
08 Sept 20222.18002.23002.16002.22002.15003,821,540
07 Sept 20222.22002.23002.14002.18002.11137,950,585
06 Sept 20222.18002.24002.17002.18002.11133,953,932
05 Sept 20222.18002.20002.12002.17002.10164,087,904
02 Sept 20222.20002.24002.17002.18002.11132,903,259
01 Sept 20222.15002.22002.13002.19002.12095,994,377
31 Aug 20222.12002.22002.11002.20002.13067,819,362
30 Aug 20222.09002.14002.06002.13002.06284,687,212
29 Aug 20222.06002.13002.04502.10002.03383,478,380
26 Aug 20222.18002.20002.14002.15002.08225,046,656
25 Aug 20222.16002.21002.06002.18002.111312,066,580
24 Aug 20221.99002.03001.98502.00001.93693,958,696
23 Aug 20221.99002.02001.98001.98001.91762,726,735
22 Aug 20222.03002.05502.01002.04001.97571,852,740
19 Aug 20222.06002.07002.03002.06001.99502,939,190
18 Aug 20222.09002.10002.02502.05001.98546,300,909
17 Aug 20222.13002.14002.08002.09002.02413,719,152
16 Aug 20222.18002.18002.11002.14002.07253,112,733
15 Aug 20222.09002.15002.09002.14002.07252,714,441
12 Aug 20222.12002.13002.08002.09002.02412,533,196
11 Aug 20222.12002.15002.11002.13002.06283,491,250
10 Aug 20222.07002.12002.06002.07002.00473,600,951
09 Aug 20222.06002.14002.06002.12002.05325,210,825
08 Aug 20222.02002.06502.00502.06001.99504,942,556
05 Aug 20222.08002.08002.03002.04001.97575,240,862
04 Aug 20222.11002.16002.11002.12002.05325,662,184
03 Aug 20222.06002.09002.03002.09002.02412,768,690
02 Aug 20222.06002.08002.02002.06001.99503,185,673
01 Aug 20222.08002.09002.03002.07002.00473,918,724
29 July 20222.05002.08002.02002.06001.99505,999,109
28 July 20222.04002.08002.01502.03001.96605,086,075
27 July 20221.98002.02001.98002.01001.94664,002,010
26 July 20222.00002.03001.96502.02001.95633,413,897
25 July 20222.05002.06001.96001.97001.90793,823,489
22 July 20222.03002.06002.01002.04001.97576,064,381
21 July 20221.97002.04001.96002.04001.97578,623,893
20 July 20221.89501.97501.88501.97001.907913,827,820
19 July 20221.88001.89251.85001.85501.79651,817,188
18 July 20221.85001.89501.83501.89001.83042,674,216
15 July 20221.82001.84001.80001.83001.77231,936,976
14 July 20221.83501.86001.81751.85501.79652,786,048
13 July 20221.82001.83501.79501.83001.77236,528,755
12 July 20221.86501.87001.81001.81501.75782,876,626
11 July 20221.92001.92001.86501.86501.80625,072,222
08 July 20221.92501.93501.90501.91501.85462,429,786
07 July 20221.90501.91751.88001.91001.84985,412,446
06 July 20221.88501.92001.87501.88501.82564,399,043
05 July 20221.88001.88501.85501.88001.82071,071,161
04 July 20221.89001.89001.85501.88001.82072,901,339
01 July 20221.85501.87751.82501.82501.76754,370,249
30 June 20221.90501.91001.82501.82501.76754,920,173
29 June 20221.91501.93501.88001.89501.83526,135,374
28 June 20221.96001.96251.92501.95001.88855,153,632
27 June 20221.89501.96751.89501.95501.89345,623,143
24 June 20221.87501.87501.84001.86501.80624,039,288
23 June 20221.87001.88501.82251.82501.76754,461,576
22 June 20221.86001.87001.84001.84001.78205,772,599
21 June 20221.89001.89001.84001.88001.82078,686,098
20 June 20221.85001.87501.79501.84501.786811,827,350
17 June 20221.74501.82001.74001.80501.748113,967,771
16 June 20221.85501.90001.79501.81001.752917,824,343
15 June 20221.86001.91001.84751.85001.791711,037,302
14 June 20221.91001.92001.85501.89001.830411,750,251
10 June 20222.04002.05001.98501.99001.92735,535,006
09 June 20222.02002.05002.01502.04001.97574,392,089
08 June 20222.03002.05002.01002.05001.98546,592,299
07 June 20222.07002.07001.99502.02001.95638,800,373
06 June 20222.12002.13002.07002.10002.03386,665,328
03 June 20222.17002.19002.13002.13002.062813,787,317
02 June 20222.14002.19002.14002.16002.09194,472,550
01 June 20222.22002.23002.17002.20002.130610,341,113
31 May 20222.25002.25002.17002.20002.13068,533,634
30 May 20222.30002.31002.24002.27002.19843,795,332
27 May 20222.32002.32502.22502.24002.16946,136,141
26 May 20222.34002.37002.26002.28002.20815,816,123
25 May 20222.36002.40002.33002.34002.26623,912,070
24 May 20222.40002.42002.37002.39002.31464,117,956
23 May 20222.43002.45502.40002.41002.33402,232,834
20 May 20222.40002.44002.40002.43002.35342,743,326
19 May 20222.43002.44002.40002.41002.33402,183,969
18 May 20222.48002.50002.45002.50002.42122,746,697
17 May 20222.47002.50002.45002.47002.39212,652,577
16 May 20222.49002.53002.47002.48002.40183,067,326
13 May 20222.45002.48002.42002.46002.38245,356,936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...