Nine Entertainment Co. Holdings Limited NEC
ASX · Australia · Consumer Services
AUD 0.6800-0.01 (-1.45%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.68 | -1.45% | AUD 0.68 | AUD 0.70 | AUD 0.68 | 7.56M |
| 2026-09-30 | AUD 0.69 | +2.99% | AUD 0.67 | AUD 0.71 | AUD 0.66 | 10.87M |
| 2026-09-29 | AUD 0.67 | +0.75% | AUD 0.65 | AUD 0.68 | AUD 0.65 | 4.50M |
| 2026-09-28 | AUD 0.67 | +1.53% | AUD 0.66 | AUD 0.69 | AUD 0.65 | 11.27M |
| 2026-09-25 | AUD 0.65 | -2.24% | AUD 0.67 | AUD 0.68 | AUD 0.64 | 11.58M |
| 2026-09-24 | AUD 0.67 | -7.59% | AUD 0.70 | AUD 0.70 | AUD 0.66 | 15.56M |
| 2026-09-23 | AUD 0.73 | -1.36% | AUD 0.74 | AUD 0.74 | AUD 0.73 | 8.50M |
| 2026-09-22 | AUD 0.74 | -1.34% | AUD 0.75 | AUD 0.76 | AUD 0.74 | 5.43M |
| 2026-09-21 | AUD 0.75 | -2.61% | AUD 0.76 | AUD 0.76 | AUD 0.75 | 7.05M |
| 2026-09-18 | AUD 0.76 | -3.77% | AUD 0.79 | AUD 0.80 | AUD 0.76 | 9.93M |
| 2026-09-17 | AUD 0.80 | -1.24% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 5.85M |
| 2026-09-16 | AUD 0.81 | -0.62% | AUD 0.81 | AUD 0.82 | AUD 0.79 | 7.41M |
| 2026-09-15 | AUD 0.81 | +0.62% | AUD 0.81 | AUD 0.82 | AUD 0.80 | 5.27M |
| 2026-09-14 | AUD 0.81 | +4.55% | AUD 0.79 | AUD 0.82 | AUD 0.78 | 8.95M |
| 2026-09-11 | AUD 0.77 | -2.53% | AUD 0.84 | AUD 0.84 | AUD 0.76 | 7.71M |
| 2026-09-10 | AUD 0.79 | -5.39% | AUD 0.81 | AUD 0.81 | AUD 0.77 | 14.21M |
| 2026-09-09 | AUD 0.83 | -2.91% | AUD 0.86 | AUD 0.88 | AUD 0.83 | 7.85M |
| 2026-09-08 | AUD 0.86 | -3.37% | AUD 0.88 | AUD 0.88 | AUD 0.86 | 7.43M |
| 2026-09-07 | AUD 0.89 | -2.73% | AUD 0.91 | AUD 0.92 | AUD 0.88 | 8.14M |
| 2026-09-04 | AUD 0.92 | -8.50% | AUD 1.00 | AUD 1.00 | AUD 0.92 | 9.79M |
| 2026-09-03 | AUD 1.00 | +4.17% | AUD 0.96 | AUD 1.00 | AUD 0.96 | 14.83M |
| 2026-09-02 | AUD 0.96 | -1.54% | AUD 0.95 | AUD 0.96 | AUD 0.94 | 13.67M |
| 2026-09-01 | AUD 0.98 | +1.04% | AUD 0.96 | AUD 0.98 | AUD 0.94 | 13.99M |
| 2026-08-31 | AUD 0.96 | -0.52% | AUD 0.95 | AUD 0.98 | AUD 0.95 | 11.73M |
| 2026-08-28 | AUD 0.97 | -0.51% | AUD 0.96 | AUD 0.98 | AUD 0.95 | 9.18M |
| 2026-08-27 | AUD 0.98 | -6.70% | AUD 1.03 | AUD 1.03 | AUD 0.94 | 13.66M |
| 2026-08-26 | AUD 1.04 | +7.18% | AUD 0.96 | AUD 1.07 | AUD 0.94 | 13.53M |
| 2026-08-25 | AUD 0.98 | +1.04% | AUD 0.96 | AUD 0.99 | AUD 0.95 | 3.06M |
| 2026-08-24 | AUD 0.96 | 0.00% | AUD 0.95 | AUD 0.97 | AUD 0.95 | 1.87M |
| 2026-08-21 | AUD 0.96 | -1.03% | AUD 0.98 | AUD 0.98 | AUD 0.95 | 2.55M |
| 2026-08-20 | AUD 0.98 | -0.51% | AUD 0.99 | AUD 0.99 | AUD 0.98 | 2.49M |
| 2026-08-19 | AUD 0.98 | +0.51% | AUD 0.97 | AUD 0.99 | AUD 0.96 | 2.86M |
| 2026-08-18 | AUD 0.98 | +1.04% | AUD 0.96 | AUD 0.98 | AUD 0.96 | 3.18M |
| 2026-08-17 | AUD 0.96 | -0.52% | AUD 0.98 | AUD 0.98 | AUD 0.96 | 2.25M |
| 2026-08-14 | AUD 0.97 | -0.51% | AUD 0.98 | AUD 0.98 | AUD 0.96 | 5.69M |
| 2026-08-13 | AUD 0.98 | -1.52% | AUD 0.99 | AUD 0.99 | AUD 0.97 | 1.89M |
| 2026-08-12 | AUD 0.99 | -1.98% | AUD 1.00 | AUD 1.00 | AUD 0.98 | 2.84M |
| 2026-08-11 | AUD 1.01 | 0.00% | AUD 1.01 | AUD 1.01 | AUD 1.00 | 1.92M |
| 2026-08-10 | AUD 1.01 | +0.50% | AUD 1.00 | AUD 1.01 | AUD 1.00 | 4.08M |
| 2026-08-07 | AUD 1.00 | -0.50% | AUD 1.01 | AUD 1.01 | AUD 1.00 | 2.11M |
| 2026-08-06 | AUD 1.01 | +1.51% | AUD 0.99 | AUD 1.02 | AUD 0.99 | 6.02M |
| 2026-08-05 | AUD 1.00 | +1.53% | AUD 0.98 | AUD 1.00 | AUD 0.98 | 3.84M |
| 2026-08-04 | AUD 0.98 | -0.51% | AUD 0.98 | AUD 1.00 | AUD 0.97 | 3.41M |
| 2026-08-03 | AUD 0.99 | +2.60% | AUD 0.96 | AUD 0.99 | AUD 0.96 | 3.81M |
| 2026-07-31 | AUD 0.96 | -1.54% | AUD 0.98 | AUD 0.99 | AUD 0.96 | 4.98M |
| 2026-07-30 | AUD 0.98 | -1.52% | AUD 0.99 | AUD 0.99 | AUD 0.97 | 2.88M |
| 2026-07-29 | AUD 0.99 | +1.54% | AUD 0.98 | AUD 1.00 | AUD 0.97 | 5.23M |
| 2026-07-28 | AUD 0.98 | +3.17% | AUD 0.94 | AUD 0.98 | AUD 0.94 | 4.48M |
| 2026-07-27 | AUD 0.94 | +0.53% | AUD 0.94 | AUD 0.95 | AUD 0.93 | 2.45M |
| 2026-07-24 | AUD 0.94 | -1.05% | AUD 0.95 | AUD 0.95 | AUD 0.93 | 5.24M |
| 2026-07-23 | AUD 0.95 | -2.06% | AUD 0.97 | AUD 0.99 | AUD 0.95 | 3.06M |
| 2026-07-22 | AUD 0.97 | -1.02% | AUD 0.99 | AUD 0.99 | AUD 0.96 | 2.93M |
| 2026-07-21 | AUD 0.98 | 0.00% | AUD 0.99 | AUD 1.00 | AUD 0.98 | 2.52M |
| 2026-07-20 | AUD 0.98 | +1.03% | AUD 0.99 | AUD 0.99 | AUD 0.97 | 2.81M |
| 2026-07-17 | AUD 0.97 | -1.52% | AUD 0.99 | AUD 1.00 | AUD 0.96 | 4.19M |
| 2026-07-16 | AUD 0.99 | +2.07% | AUD 0.96 | AUD 0.99 | AUD 0.96 | 3.81M |
| 2026-07-15 | AUD 0.96 | 0.00% | AUD 0.96 | AUD 0.97 | AUD 0.95 | 1.94M |
| 2026-07-14 | AUD 0.96 | +1.05% | AUD 0.95 | AUD 0.98 | AUD 0.95 | 2.89M |
| 2026-07-13 | AUD 0.95 | +1.06% | AUD 0.95 | AUD 0.97 | AUD 0.94 | 3.44M |
| 2026-07-10 | AUD 0.94 | -1.05% | AUD 0.96 | AUD 0.96 | AUD 0.94 | 2.02M |
| 2026-07-09 | AUD 0.95 | +2.14% | AUD 0.93 | AUD 0.95 | AUD 0.92 | 5.37M |
| 2026-07-08 | AUD 0.94 | +2.19% | AUD 0.92 | AUD 0.95 | AUD 0.92 | 5.29M |
| 2026-07-07 | AUD 0.92 | +0.55% | AUD 0.91 | AUD 0.94 | AUD 0.90 | 9.66M |
| 2026-07-06 | AUD 0.91 | -0.55% | AUD 0.91 | AUD 0.93 | AUD 0.90 | 4.24M |
| 2026-07-03 | AUD 0.92 | +2.81% | AUD 0.91 | AUD 0.93 | AUD 0.90 | 5.36M |
| 2026-07-02 | AUD 0.89 | -2.20% | AUD 0.91 | AUD 0.92 | AUD 0.89 | 3.72M |
| 2026-07-01 | AUD 0.91 | +2.82% | AUD 0.89 | AUD 0.93 | AUD 0.88 | 7.77M |
| 2026-06-30 | AUD 0.88 | +0.57% | AUD 0.89 | AUD 0.90 | AUD 0.88 | 8.52M |
| 2026-06-29 | AUD 0.88 | 0.00% | AUD 0.88 | AUD 0.90 | AUD 0.87 | 4.67M |
| 2026-06-26 | AUD 0.88 | -0.56% | AUD 0.88 | AUD 0.88 | AUD 0.87 | 5.22M |
| 2026-06-25 | AUD 0.88 | -1.67% | AUD 0.90 | AUD 0.91 | AUD 0.88 | 3.84M |
| 2026-06-24 | AUD 0.90 | -1.64% | AUD 0.92 | AUD 0.92 | AUD 0.89 | 6.45M |
| 2026-06-23 | AUD 0.92 | 0.00% | AUD 0.92 | AUD 0.93 | AUD 0.90 | 3.82M |
| 2026-06-22 | AUD 0.92 | 0.00% | AUD 0.92 | AUD 0.93 | AUD 0.90 | 8.27M |
| 2026-06-19 | AUD 0.92 | 0.00% | AUD 0.92 | AUD 0.92 | AUD 0.90 | 6.96M |
| 2026-06-18 | AUD 0.92 | -2.14% | AUD 0.93 | AUD 0.94 | AUD 0.91 | 5.42M |
| 2026-06-17 | AUD 0.94 | 0.00% | AUD 0.93 | AUD 0.94 | AUD 0.93 | 4.97M |
| 2026-06-16 | AUD 0.94 | -1.06% | AUD 0.94 | AUD 0.94 | AUD 0.92 | 5.52M |
| 2026-06-15 | AUD 0.94 | +3.85% | AUD 0.91 | AUD 0.95 | AUD 0.89 | 4.65M |
| 2026-06-12 | AUD 0.91 | +0.55% | AUD 0.91 | AUD 0.92 | AUD 0.90 | 5.48M |
| 2026-06-11 | AUD 0.90 | -2.69% | AUD 0.92 | AUD 0.92 | AUD 0.89 | 5.90M |
| 2026-06-10 | AUD 0.93 | +1.09% | AUD 0.92 | AUD 0.93 | AUD 0.92 | 5.12M |
| 2026-06-09 | AUD 0.92 | 0.00% | AUD 0.93 | AUD 0.94 | AUD 0.91 | 3.82M |
| 2026-06-05 | AUD 0.92 | -0.54% | AUD 0.93 | AUD 0.93 | AUD 0.92 | 7.38M |
| 2026-06-04 | AUD 0.93 | 0.00% | AUD 0.92 | AUD 0.93 | AUD 0.91 | 4.92M |
| 2026-06-03 | AUD 0.93 | -1.07% | AUD 0.94 | AUD 0.94 | AUD 0.92 | 7.05M |
| 2026-06-02 | AUD 0.94 | -2.60% | AUD 0.95 | AUD 0.96 | AUD 0.94 | 3.33M |
| 2026-06-01 | AUD 0.96 | +0.52% | AUD 0.95 | AUD 0.97 | AUD 0.94 | 4.77M |
| 2026-05-29 | AUD 0.95 | +2.14% | AUD 0.94 | AUD 0.96 | AUD 0.93 | 6.17M |
| 2026-05-28 | AUD 0.94 | 0.00% | AUD 0.94 | AUD 0.94 | AUD 0.93 | 3.44M |