Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia · Delayed Price · Currency is AUD 1.170
+0.005 (0.43%)
Sep 25, 2025, 4:10 PM AEST
ASX:NEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 6,188,092 |
| Sep 23, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 5,128,891 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 4,120,847 |
| Sep 19, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 19,853,473 |
| Sep 18, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 5,575,142 |
| Sep 17, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 5,523,937 |
| Sep 16, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 8,276,221 |
| Sep 15, 2025 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 8,268,870 |
| Sep 12, 2025 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 2.75% | 19,485,599 |
| Sep 11, 2025 | 1.10 | 1.16 | 1.09 | 1.09 | 1.09 | -35.88% | 24,531,487 |
| Sep 10, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.17 | 0.59% | 13,311,121 |
| Sep 9, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.16 | 1.81% | 7,523,956 |
| Sep 8, 2025 | 1.71 | 1.72 | 1.66 | 1.66 | 1.14 | -2.92% | 10,797,730 |
| Sep 5, 2025 | 1.71 | 1.74 | 1.68 | 1.71 | 1.17 | 1.18% | 9,079,746 |
| Sep 4, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.16 | - | 8,816,587 |
| Sep 3, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.16 | -0.59% | 7,657,249 |
| Sep 2, 2025 | 1.76 | 1.77 | 1.70 | 1.70 | 1.17 | -3.41% | 11,872,087 |
| Sep 1, 2025 | 1.67 | 1.77 | 1.67 | 1.76 | 1.21 | 5.39% | 12,472,136 |
| Aug 29, 2025 | 1.65 | 1.73 | 1.65 | 1.67 | 1.15 | 3.09% | 13,052,996 |
| Aug 28, 2025 | 1.85 | 1.86 | 1.62 | 1.62 | 1.11 | -11.96% | 15,548,632 |
| Aug 27, 2025 | 1.82 | 1.90 | 1.80 | 1.84 | 1.27 | 7.60% | 19,049,539 |
| Aug 26, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.17 | -1.72% | 14,461,300 |
| Aug 25, 2025 | 1.75 | 1.76 | 1.71 | 1.74 | 1.20 | - | 3,182,703 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.19 | -0.57% | 2,447,196 |
| Aug 21, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.20 | -0.57% | 2,150,981 |
| Aug 20, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.21 | 4.14% | 3,986,254 |
| Aug 19, 2025 | 1.65 | 1.70 | 1.63 | 1.69 | 1.16 | 2.42% | 14,458,396 |
| Aug 18, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.13 | -0.60% | 4,109,466 |
| Aug 15, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.14 | - | 3,803,251 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.14 | -0.60% | 2,791,827 |
| Aug 13, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.15 | -0.60% | 2,536,045 |
| Aug 12, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.16 | -1.75% | 4,843,696 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.17 | -1.16% | 2,713,498 |
| Aug 8, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.19 | - | 1,865,075 |
| Aug 7, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.19 | -0.57% | 2,765,278 |
| Aug 6, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.19 | 0.58% | 2,675,184 |
| Aug 5, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.19 | 1.17% | 4,623,180 |
| Aug 4, 2025 | 1.69 | 1.73 | 1.68 | 1.71 | 1.17 | 0.59% | 2,763,106 |
| Aug 1, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.17 | - | 1,612,522 |
| Jul 31, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.17 | - | 2,344,200 |
| Jul 30, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.17 | 0.59% | 2,803,819 |
| Jul 29, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.16 | 1.20% | 2,239,666 |
| Jul 28, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.15 | -0.60% | 1,815,946 |
| Jul 25, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.15 | 0.60% | 4,222,399 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.15 | -1.18% | 3,363,914 |
| Jul 23, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.16 | -1.74% | 2,969,938 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.18 | 1.18% | 2,156,507 |
| Jul 21, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.17 | -0.58% | 1,741,162 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.18 | 0.59% | 3,080,677 |
| Jul 17, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.17 | 1.19% | 2,499,108 |