Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia · Delayed Price · Currency is AUD 1.110
+0.005 (0.45%)
Dec 4, 2025, 3:59 PM AEST
ASX:NEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | - | -0.27% | 781,212 |
| Dec 3, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 2,831,887 |
| Dec 2, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 3,378,025 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 1,121,799 |
| Nov 28, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 1,893,462 |
| Nov 27, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 3,145,931 |
| Nov 26, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 6,334,081 |
| Nov 25, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 2,568,890 |
| Nov 24, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 1.85% | 3,893,347 |
| Nov 21, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 3,970,349 |
| Nov 20, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 4,743,806 |
| Nov 19, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 3,401,777 |
| Nov 18, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 4,356,938 |
| Nov 17, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 2,905,461 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 4,536,021 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 3,855,761 |
| Nov 12, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 6,704,136 |
| Nov 11, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 4,118,351 |
| Nov 10, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 4,651,828 |
| Nov 7, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 7,268,710 |
| Nov 6, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 5,895,884 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.00% | 5,778,987 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | 3,634,412 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 3,416,705 |
| Oct 31, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 6,142,946 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.95% | 5,221,342 |
| Oct 29, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.84% | 5,285,943 |
| Oct 28, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 2,978,510 |
| Oct 27, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 2,587,299 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 2,561,251 |
| Oct 23, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 2,844,972 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.24% | 7,324,574 |
| Oct 21, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 2,773,729 |
| Oct 20, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.41% | 3,796,876 |
| Oct 17, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 4,523,141 |
| Oct 16, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.41% | 4,318,528 |
| Oct 15, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 4,068,685 |
| Oct 14, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -2.02% | 6,457,716 |
| Oct 13, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 11,526,780 |
| Oct 10, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 2,596,970 |
| Oct 9, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.65% | 5,062,679 |
| Oct 8, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.62% | 3,622,471 |
| Oct 7, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 9,468,363 |
| Oct 6, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.58% | 4,359,155 |
| Oct 3, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.80% | 5,026,714 |
| Oct 2, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 1.21% | 5,571,093 |
| Oct 1, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 4,498,104 |
| Sep 30, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 8,273,417 |
| Sep 29, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 5,224,776 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 4,575,075 |