Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Nine Entertainment Co. Holdings Limited (NEC.AX)

Compare
1.6950
-0.0350
(-2.02%)
As of 10:08:01 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20251.69001.70001.69001.69501.6950358,931
Feb 21, 20251.68001.81251.66001.73001.730024,932,488
Feb 20, 20251.47001.47001.44001.44001.44004,044,782
Feb 19, 20251.50501.50501.47501.48001.48001,865,247
Feb 18, 20251.49001.50501.48001.48501.48501,717,381
Feb 17, 20251.49501.50501.47501.49501.49502,033,573
Feb 14, 20251.52001.52251.49001.49501.49504,204,420
Feb 13, 20251.48001.50501.47501.50001.50006,311,405
Feb 12, 20251.46001.49501.44501.49001.49003,766,805
Feb 11, 20251.34001.46501.33501.46501.465013,106,514
Feb 10, 20251.28001.29001.27751.28501.28502,014,217
Feb 7, 20251.30001.30251.28501.29001.29001,802,102
Feb 6, 20251.32001.34001.29251.30001.30003,183,843
Feb 5, 20251.29001.31501.27501.30001.30003,267,479
Feb 4, 20251.31001.32001.27501.28501.28504,418,586
Feb 3, 20251.34001.35001.31001.31001.31004,639,715
Jan 31, 20251.38001.38001.34501.36001.36005,433,042
Jan 30, 20251.37001.38001.35001.36501.36502,393,801
Jan 29, 20251.35001.39001.35001.37501.37502,437,486
Jan 28, 20251.35501.37501.34501.34501.34502,516,335
Jan 24, 20251.32501.35501.32501.34501.34502,617,399
Jan 23, 20251.36001.36001.31501.32501.32505,123,081
Jan 22, 20251.34001.35501.32001.35001.35002,935,018
Jan 21, 20251.30501.33501.30501.32501.32502,314,286
Jan 20, 20251.28001.30501.28001.30001.30001,554,009
Jan 17, 20251.30001.31001.28501.28501.28502,004,303
Jan 16, 20251.32001.32501.29501.30001.30002,109,734
Jan 15, 20251.29001.31751.29001.30001.30001,968,531
Jan 14, 20251.29001.30501.29001.29501.29501,807,411
Jan 13, 20251.27501.30751.27251.28501.28502,298,240
Jan 10, 20251.31001.31001.28251.29001.29002,491,097
Jan 9, 20251.30001.32501.29251.30001.30003,906,692
Jan 8, 20251.32001.33501.30251.31001.31003,364,899
Jan 7, 20251.27001.33001.27001.32501.32504,713,286
Jan 6, 20251.25001.27501.25001.25501.25502,535,657
Jan 3, 20251.21501.25501.21501.24501.24501,335,326
Jan 2, 20251.23501.25001.21501.23001.23001,813,518
Dec 31, 20241.25001.25001.23001.23501.23501,549,389
Dec 30, 20241.23501.25001.23501.24501.24502,265,345
Dec 27, 20241.25001.26001.23501.24501.24501,471,302
Dec 24, 20241.25501.26251.24751.25001.25001,225,833
Dec 23, 20241.26001.26501.24001.26001.26003,770,655
Dec 20, 20241.23501.26001.23251.24501.24507,854,234
Dec 19, 20241.23501.25001.22501.24001.24005,277,960
Dec 18, 20241.27001.27001.24501.25001.25003,867,775
Dec 17, 20241.25501.28001.25001.25501.25503,166,185
Dec 16, 20241.25501.26501.25001.25501.25504,472,316
Dec 13, 20241.26501.27501.25001.26501.26502,061,630
Dec 12, 20241.27001.29001.26001.26001.26002,983,205
Dec 11, 20241.26001.27501.25501.26501.26502,761,400
Dec 10, 20241.27501.29501.25001.26501.26502,781,946
Dec 9, 20241.28501.29501.27751.28501.28502,980,559
Dec 6, 20241.25001.28251.24501.27501.27502,074,649
Dec 5, 20241.25501.25751.24001.25001.25002,199,777
Dec 4, 20241.25001.25501.23501.25001.25002,995,820
Dec 3, 20241.27501.27501.25501.26001.26002,167,166
Dec 2, 20241.26501.27751.26001.27001.27001,925,919
Nov 29, 20241.26001.26501.24001.25501.25502,581,335
Nov 28, 20241.27001.27501.25001.26001.26002,556,958
Nov 27, 20241.27501.29501.26001.27001.27002,399,432
Nov 26, 20241.26001.28251.25251.27501.27502,355,485
Nov 25, 20241.29501.30501.26001.26001.26003,516,455
Nov 22, 20241.29001.30501.27751.28001.28003,838,811
Nov 21, 20241.25501.27251.24501.27001.27004,519,134
Nov 20, 20241.24001.26751.24001.24501.24504,485,092
Nov 19, 20241.20501.25501.20501.24001.24005,945,354
Nov 18, 20241.18001.21501.18001.20501.20503,321,806
Nov 15, 20241.16001.19751.15501.19501.19502,873,998
Nov 14, 20241.15001.16751.13501.14001.14004,139,995
Nov 13, 20241.15001.16751.13501.16001.16002,833,533
Nov 12, 20241.13001.16501.12751.16501.16502,076,867
Nov 11, 20241.12501.13501.12001.13001.13004,561,924
Nov 8, 20241.10001.14001.10001.13001.13005,003,617
Nov 7, 20241.10001.11501.06501.10501.10509,659,935
Nov 6, 20241.14001.14001.09001.09501.09503,626,938
Nov 5, 20241.14001.14001.12501.13001.13001,690,974
Nov 4, 20241.16501.17251.13251.13501.13504,046,864
Nov 1, 20241.17001.17501.15501.16001.16002,551,761
Oct 31, 20241.18001.19001.17001.17501.17503,374,298
Oct 30, 20241.19001.19251.16001.17501.17507,248,150
Oct 29, 20241.20501.21501.17501.19001.19002,951,359
Oct 28, 20241.22501.22501.19001.19501.19503,803,537
Oct 25, 20241.22001.24001.22001.22501.22502,638,569
Oct 24, 20241.22001.23001.21501.22001.22002,981,869
Oct 23, 20241.24001.25001.20751.23001.23003,540,310
Oct 22, 20241.26501.27001.23001.23001.23004,078,064
Oct 21, 20241.26501.29501.26501.27501.27503,010,383
Oct 18, 20241.25001.26501.23501.24501.24503,426,149
Oct 17, 20241.26501.28001.24001.25001.25002,819,922
Oct 16, 20241.25001.26501.24001.24501.24502,907,398
Oct 15, 20241.23501.25501.22751.25501.25503,319,044
Oct 14, 20241.25501.26001.22501.22501.22501,889,608
Oct 11, 20241.23501.25001.22501.24501.24502,859,385
Oct 10, 20241.22001.25001.22001.24001.24002,067,560
Oct 9, 20241.22001.23001.21501.22001.22002,110,181
Oct 8, 20241.21501.22501.20001.21501.21502,177,963
Oct 7, 20241.23501.24501.21501.23001.23001,317,029
Oct 4, 20241.23001.23501.22001.23501.23502,276,217
Oct 3, 20241.24501.25501.23751.24001.24002,071,577
Oct 2, 20241.26501.27001.25001.25001.25002,414,734
Oct 1, 20241.25501.27001.24251.27001.27002,555,007
Sep 30, 20241.30001.30251.24501.25501.255011,122,095
Sep 27, 20241.33001.35001.29001.30001.30002,464,014
Sep 26, 20241.28001.34001.27001.32501.32505,121,059
Sep 25, 20241.24501.28251.24501.26001.26004,460,247
Sep 24, 20241.22001.23501.21501.23001.23002,148,472
Sep 23, 20241.21501.22251.20001.22001.22004,382,959
Sep 20, 20241.24001.24501.21001.22501.225010,753,714
Sep 19, 20241.24001.24501.23001.23501.23504,517,596
Sep 18, 20241.22001.24001.21001.24001.24003,413,579
Sep 17, 20241.24001.24501.21501.22501.22505,159,780
Sep 16, 20241.21501.24001.20251.24001.24006,387,097
Sep 13, 20241.22001.22501.19001.21501.21507,767,095
Sep 12, 2024 0.0450 Dividend
Sep 12, 20241.19001.21501.18501.21001.21005,478,838
Sep 11, 20241.24001.26001.23001.24501.20004,136,168
Sep 10, 20241.27501.29001.23501.24001.19524,181,602
Sep 9, 20241.26501.28001.24501.26501.21934,318,010
Sep 6, 20241.29001.30001.27001.28001.23374,416,616
Sep 5, 20241.28001.31001.27501.30001.25303,986,721
Sep 4, 20241.33501.34001.28501.28501.23864,878,785
Sep 3, 20241.35001.37251.33501.36001.31083,547,414
Sep 2, 20241.31001.34501.30251.34001.29164,016,284
Aug 30, 20241.34001.34001.31001.32501.27716,237,668
Aug 29, 20241.32501.36501.27001.32001.27237,491,695
Aug 28, 20241.33001.38501.33001.35001.30123,871,511
Aug 27, 20241.36001.37001.33001.34001.29161,603,134
Aug 26, 20241.38501.39001.35501.35501.30601,341,055
Aug 23, 20241.35501.37001.34501.37001.32052,157,290
Aug 22, 20241.35501.36001.33501.35001.30121,643,222
Aug 21, 20241.34001.35001.32001.34501.29642,064,521
Aug 20, 20241.36001.37501.34001.35001.30121,673,397
Aug 19, 20241.39001.40001.35001.35501.30602,838,431
Aug 16, 20241.38001.40751.37001.39501.34462,895,326
Aug 15, 20241.35001.37501.34001.35001.30122,662,369
Aug 14, 20241.37001.37001.32501.34001.29163,420,912
Aug 13, 20241.40501.40501.35001.35501.30604,702,406
Aug 12, 20241.40001.42001.39501.42001.36871,901,711
Aug 9, 20241.39501.40001.38501.39501.34462,532,817
Aug 8, 20241.35001.37501.34501.37001.32051,804,234
Aug 7, 20241.34001.35501.33501.35001.30122,428,737
Aug 6, 20241.36001.37501.34501.34501.29644,096,373
Aug 5, 20241.40001.40751.37001.37001.32053,847,148
Aug 2, 20241.41501.43501.40501.42501.37354,130,597
Aug 1, 20241.46501.47751.44751.45001.39763,386,517
Jul 31, 20241.42501.46501.41751.45501.40249,897,608
Jul 30, 20241.40501.42001.39001.40001.34941,231,410
Jul 29, 20241.42001.42001.40001.42001.36871,313,369
Jul 26, 20241.41001.41501.38501.38501.33491,988,232
Jul 25, 20241.41501.41501.37751.40001.34943,101,359
Jul 24, 20241.41501.43501.40001.42001.36872,502,958
Jul 23, 20241.40501.41751.39751.41501.36392,553,043
Jul 22, 20241.39001.40001.37751.39001.33981,233,460
Jul 19, 20241.39001.41501.38251.40501.35422,676,493
Jul 18, 20241.41001.42001.40501.40501.35422,037,279
Jul 17, 20241.41001.43001.40501.41001.35903,055,505
Jul 16, 20241.39001.40001.38001.39001.33983,206,393
Jul 15, 20241.39501.40501.38251.39001.33982,522,217
Jul 12, 20241.38001.40001.37501.38501.33493,204,045
Jul 11, 20241.38001.38001.36501.38001.33012,734,507
Jul 10, 20241.34001.36501.32001.36501.31572,146,193
Jul 9, 20241.35501.36001.34501.34501.29641,983,675
Jul 8, 20241.32001.36501.31751.35501.30603,441,664
Jul 5, 20241.33001.33501.31501.33001.28192,948,632
Jul 4, 20241.36001.37001.32501.33501.28672,308,326
Jul 3, 20241.33001.34001.32001.34001.29161,451,044
Jul 2, 20241.36501.37001.32001.32001.27233,197,848
Jul 1, 20241.39001.40001.36001.37001.32053,183,878
Jun 28, 20241.39501.41501.38001.40001.34945,450,571
Jun 27, 20241.36001.38501.35501.38501.33495,507,880
Jun 26, 20241.42501.42751.37501.37501.32534,918,152
Jun 25, 20241.41501.44501.41501.43501.38313,758,720
Jun 24, 20241.43001.44501.40001.40001.34944,169,710
Jun 21, 20241.43001.43501.41501.42001.368718,576,150
Jun 20, 20241.41001.42001.40001.41501.36394,585,898
Jun 19, 20241.38001.41501.37001.40001.34943,421,551
Jun 18, 20241.42501.44001.37001.37501.32537,589,009
Jun 17, 20241.40001.42001.38251.41001.35902,768,235
Jun 14, 20241.40001.41001.38001.40501.35426,523,480
Jun 13, 20241.37001.40501.36001.40001.34944,778,404
Jun 12, 20241.38501.39001.35501.35501.30604,605,187
Jun 11, 20241.40001.41001.37501.38001.33018,990,837
Jun 7, 20241.42001.43501.39501.40001.34945,515,690
Jun 6, 20241.43001.44001.42501.43001.37839,040,253
Jun 5, 20241.41501.43001.41001.41501.36394,769,460
Jun 4, 20241.44001.44501.41751.42001.36871,583,746
Jun 3, 20241.43001.45501.41751.44001.38803,880,492
May 31, 20241.43001.44501.39501.40501.354210,934,080
May 30, 20241.42001.43501.40501.41001.35906,655,089
May 29, 20241.43001.44001.42001.43001.37834,688,885
May 28, 20241.47501.48001.43751.44001.38804,358,773
May 27, 20241.48001.49001.46001.48001.42653,988,708
May 24, 20241.47001.48001.45001.47501.42173,565,874
May 23, 20241.45501.49001.45251.47501.42172,815,918
May 22, 20241.52501.52501.45501.46501.41205,460,259
May 21, 20241.55001.55001.52001.52501.46993,755,967
May 20, 20241.56501.57001.54501.55501.49883,230,760
May 17, 20241.55001.57501.54501.56501.50842,234,563
May 16, 20241.57001.58001.55501.56001.503610,821,493
May 15, 20241.54501.55501.52001.55501.49882,800,848
May 14, 20241.53001.55501.52501.54001.48433,188,899
May 13, 20241.52001.54001.51501.53001.47473,228,439
May 10, 20241.52001.54001.51501.51501.46022,730,446
May 9, 20241.54001.56751.51001.51501.46024,437,517
May 8, 20241.52001.53501.50501.52001.46513,498,449
May 7, 20241.47001.50501.47001.50001.44582,903,317
May 6, 20241.46501.48751.45501.46001.40724,697,588
May 3, 20241.47001.48501.46001.46501.41202,734,460
May 2, 20241.48001.48751.45251.46001.40724,638,587
May 1, 20241.49501.50001.46501.47501.42176,633,916
Apr 30, 20241.53001.54001.51501.52501.46996,914,554
Apr 29, 20241.50001.53501.49501.53001.47474,326,528
Apr 26, 20241.50501.51501.48001.48501.43134,416,703
Apr 24, 20241.54501.56251.52001.52001.46514,095,474
Apr 23, 20241.55501.56501.53001.53001.47475,598,538
Apr 22, 20241.51501.55001.50001.54501.48924,097,369
Apr 19, 20241.53001.53501.48501.50001.44584,630,654
Apr 18, 20241.54501.55001.53001.54001.48434,839,587
Apr 17, 20241.55001.56001.54001.54001.48432,483,485
Apr 16, 20241.55501.56001.53001.55501.498816,628,388
Apr 15, 20241.59501.60501.55501.56001.50366,386,810
Apr 12, 20241.61001.62001.59001.60001.54225,430,669
Apr 11, 20241.62001.63501.61001.61001.55186,016,904
Apr 10, 20241.65501.66001.63751.65001.59041,701,315
Apr 9, 20241.65501.65751.64501.65001.59042,921,299
Apr 8, 20241.67501.68001.65501.66501.60481,487,040
Apr 5, 20241.66001.67501.65001.66501.60484,703,207
Apr 4, 20241.68001.69001.67001.67501.61454,382,793
Apr 3, 20241.68501.69501.64501.67001.60969,908,204
Apr 2, 20241.70001.71001.68001.69001.62892,021,432
Mar 28, 20241.68501.72001.67501.71001.64825,009,138
Mar 27, 20241.67001.68501.66001.67001.60963,478,316
Mar 26, 20241.72001.73001.66501.67501.61454,599,335
Mar 25, 20241.72501.74001.71001.71501.65303,050,824
Mar 22, 20241.76501.76501.71251.72001.65783,768,565
Mar 21, 20241.73501.78001.71251.76501.70127,989,866
Mar 20, 20241.71001.71501.69001.70001.63863,450,919
Mar 19, 20241.68501.69501.67501.69001.62893,145,437
Mar 18, 20241.67501.69001.67001.68501.62413,616,267
Mar 15, 20241.71501.72501.67001.67501.61457,523,347
Mar 14, 20241.70001.70501.68001.68501.62416,427,192
Mar 13, 20241.65001.71501.65001.69501.63376,145,877
Mar 12, 20241.64001.64751.61501.64001.58073,490,968
Mar 11, 20241.64501.65501.60001.60501.54702,773,361
Mar 8, 2024 0.0400 Dividend
Mar 8, 20241.65001.66501.62501.65001.59044,959,541
Mar 7, 20241.65001.68001.62751.67001.57114,322,377
Mar 6, 20241.63501.65001.61501.64501.54763,826,336
Mar 5, 20241.67001.67501.61501.62501.52875,677,079
Mar 4, 20241.67001.70001.65501.68001.58054,467,413
Mar 1, 20241.72501.77001.62501.68001.580519,092,991
Feb 29, 20241.80501.82001.70501.72001.61819,551,015
Feb 28, 20241.81001.81001.78001.80001.69342,509,529
Feb 27, 20241.79501.80251.78001.80001.69343,046,868
Feb 26, 20241.75001.81001.74501.80001.69343,406,641

Related Tickers

SXL.AX Southern Cross Media Group Limited
0.6700
0.00%
 
NWS.AX News Corporation
51.15
-0.49%
 
EVT.AX EVT Limited
12.42
+3.24%
 
BBL.AX Brisbane Broncos Limited
0.9300
0.00%
 
SWM.AX Seven West Media Limited
0.1750
0.00%
 
NWS News Corporation
32.30
-1.94%
 
AENT Alliance Entertainment Holding Corporation
4.1800
-3.46%
 
ADD Color Star Technology Co., Ltd.
1.1500
-1.29%
 
NWSA News Corporation
28.53
-1.11%
 
SIRI Sirius XM Holdings Inc.
24.77
-1.69%