Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia · Delayed Price · Currency is AUD 1.095
-0.015 (-1.35%)
Nov 14, 2025, 12:59 PM AEST
ASX:NEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | - | -0.90% | 1,718,764 |
| 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 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 7,268,710 |
| Nov 6, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 5,895,884 |
| Nov 5, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 5,778,987 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 3,634,412 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.14 | 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 | 1.14 | 1.15 | 1.15 | -2.54% | 5,221,342 |
| Oct 29, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 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 | 1.18 | 1.21 | 1.21 | 1.68% | 2,844,972 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 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 | - | 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 | -0.82% | 4,318,528 |
| Oct 15, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 4,068,685 |
| Oct 14, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 6,457,716 |
| Oct 13, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 11,526,784 |
| 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 | 1.64% | 5,062,679 |
| Oct 8, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 3,622,471 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 9,468,363 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 4,359,155 |
| Oct 5, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 135,498 |
| Oct 3, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 5,026,714 |
| Oct 2, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 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 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 5,224,776 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 4,575,075 |
| Sep 25, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 5,082,533 |
| Sep 24, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 6,188,092 |
| Sep 23, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 5,128,891 |
| Sep 22, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 4,120,847 |
| Sep 19, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 19,853,473 |
| Sep 18, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 5,575,142 |
| Sep 17, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 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 | 1.15 | 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 | 1.67 | 1.69 | 1.16 | 1.81% | 7,523,956 |