Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia · Delayed Price · Currency is AUD 1.700
-0.003 (-0.18%)
Sep 3, 2025, 12:39 PM AEST
ASX:NEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -3.41% | 11,849,935 |
| Sep 1, 2025 | 1.67 | 1.77 | 1.67 | 1.76 | 1.76 | 5.39% | 12,472,136 |
| Aug 29, 2025 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 3.09% | 13,052,996 |
| Aug 28, 2025 | 1.85 | 1.86 | 1.62 | 1.62 | 1.62 | -11.96% | 15,548,632 |
| Aug 27, 2025 | 1.82 | 1.90 | 1.80 | 1.84 | 1.84 | 7.60% | 19,049,539 |
| Aug 26, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 14,461,300 |
| Aug 25, 2025 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | - | 3,182,703 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 2,447,196 |
| Aug 21, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | -0.57% | 2,150,981 |
| Aug 20, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 4.14% | 3,986,254 |
| Aug 19, 2025 | 1.65 | 1.70 | 1.63 | 1.69 | 1.69 | 2.42% | 14,458,396 |
| Aug 18, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 4,109,466 |
| Aug 15, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 3,803,251 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | 2,791,827 |
| Aug 13, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 2,536,045 |
| Aug 12, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 4,843,696 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 2,713,498 |
| Aug 8, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | - | 1,865,075 |
| Aug 7, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 2,765,278 |
| Aug 6, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 2,675,184 |
| Aug 5, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 4,623,180 |
| Aug 4, 2025 | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 2,763,106 |
| Aug 1, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 1,612,522 |
| Jul 31, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 2,344,200 |
| Jul 30, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 2,803,819 |
| Jul 29, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 2,239,666 |
| Jul 28, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 1,815,946 |
| Jul 25, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 4,222,399 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 3,363,914 |
| Jul 23, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 2,969,938 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 2,156,507 |
| Jul 21, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 1,741,162 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 3,080,677 |
| Jul 17, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 2,499,108 |
| Jul 16, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 2,279,476 |
| Jul 15, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 2,513,282 |
| Jul 14, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 3,021,727 |
| Jul 11, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 1,840,885 |
| Jul 10, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 3,345,242 |
| Jul 9, 2025 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 3.11% | 3,350,223 |
| Jul 8, 2025 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 3,657,136 |
| Jul 7, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 1,675,841 |
| Jul 4, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 7,726,480 |
| Jul 3, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 2,808,069 |
| Jul 2, 2025 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | - | 16,081,504 |
| Jul 1, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 1.23% | 16,442,027 |
| Jun 30, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 3,895,176 |
| Jun 27, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 1.26% | 2,197,585 |
| Jun 26, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | - | 2,324,397 |
| Jun 25, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 2,196,553 |