Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia · Delayed Price · Currency is AUD 1.067
+0.002 (0.19%)
Feb 26, 2026, 2:19 PM AEST
ASX:NEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | - | 5,941,217 |
| Feb 24, 2026 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | 0.47% | 7,546,619 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 4,031,295 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 5,323,099 |
| Feb 19, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | 4,923,313 |
| Feb 18, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.86% | 5,171,073 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 5,596,909 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 3,401,236 |
| Feb 13, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.10% | 3,304,634 |
| Feb 12, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 10,483,930 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.44% | 4,929,076 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.87% | 3,886,441 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 10,242,760 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.18% | 3,257,945 |
| Feb 5, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 4,443,412 |
| Feb 4, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | -1.23% | 3,695,318 |
| Feb 3, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 9,936,045 |
| Feb 2, 2026 | 1.14 | 1.25 | 1.12 | 1.22 | 1.22 | 6.55% | 10,062,750 |
| Jan 30, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 5.05% | 9,788,633 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 1,396,347 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 1,810,274 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.38% | 1,925,492 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 5,269,986 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.35% | 1,883,348 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.33% | 2,151,256 |
| Jan 20, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 2,395,397 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.55% | 1,848,360 |
| Jan 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,979,690 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 4,247,669 |
| Jan 14, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 3,137,184 |
| Jan 13, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 2,907,901 |
| Jan 12, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 1,800,414 |
| Jan 9, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 2,040,789 |
| Jan 8, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 3,907,915 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 2,276,943 |
| Jan 6, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 4,301,780 |
| Jan 5, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 1,557,765 |
| Jan 2, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 1,977,410 |
| Dec 31, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 1,121,966 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.90% | 3,473,705 |
| Dec 29, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -2.19% | 2,722,540 |
| Dec 24, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 620,415 |
| Dec 23, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 1,342,574 |
| Dec 22, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 2,290,664 |
| Dec 19, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 10,525,930 |
| Dec 18, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 2,977,986 |
| Dec 17, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 3,592,413 |
| Dec 16, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.33% | 2,799,219 |
| Dec 15, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 1.35% | 2,446,024 |
| Dec 12, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.89% | 1,908,527 |