Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia · Delayed Price · Currency is AUD 1.005
+0.015 (1.52%)
Apr 8, 2026, 11:39 AM AEST
ASX:NEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 2.59% | 4,959,910 |
| Apr 2, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 5,754,962 |
| Apr 1, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 5,808,825 |
| Mar 31, 2026 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 2.70% | 8,988,423 |
| Mar 30, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 2.78% | 4,402,481 |
| Mar 27, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 3,881,400 |
| Mar 26, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 0.56% | 5,183,481 |
| Mar 25, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 4,061,472 |
| Mar 24, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 5,098,192 |
| Mar 23, 2026 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | -0.57% | 6,419,638 |
| Mar 20, 2026 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 2.92% | 13,750,800 |
| Mar 19, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -1.16% | 4,545,236 |
| Mar 18, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.76% | 5,299,393 |
| Mar 17, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | - | 4,786,027 |
| Mar 16, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 4,689,827 |
| Mar 13, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 6,095,093 |
| Mar 12, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -4.97% | 10,196,170 |
| Mar 11, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -1.63% | 7,376,375 |
| Mar 10, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -1.60% | 5,823,475 |
| Mar 9, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -6.97% | 7,209,202 |
| Mar 6, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.96 | -0.99% | 6,692,880 |
| Mar 5, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 0.97 | 2.01% | 5,716,109 |
| Mar 4, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 0.95 | - | 6,687,200 |
| Mar 3, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 0.95 | -3.86% | 7,479,969 |
| Mar 2, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 0.99 | -1.90% | 6,691,257 |
| Feb 27, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.01 | -0.47% | 5,529,825 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.01 | -0.47% | 5,444,438 |
| Feb 25, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.02 | - | 5,941,217 |
| Feb 24, 2026 | 1.09 | 1.13 | 1.06 | 1.07 | 1.02 | 0.47% | 7,546,619 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.01 | -0.93% | 4,031,295 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.02 | -1.83% | 5,323,099 |
| Feb 19, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.04 | -0.46% | 4,923,313 |
| Feb 18, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.05 | 1.86% | 5,171,073 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.03 | -0.92% | 5,596,909 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.04 | -0.91% | 3,401,236 |
| Feb 13, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.05 | -3.10% | 3,304,634 |
| Feb 12, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.08 | -1.74% | 10,616,060 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.10 | 0.44% | 4,955,086 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.09 | -0.87% | 3,886,441 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.10 | 0.87% | 10,242,760 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.09 | -4.18% | 3,257,945 |
| Feb 5, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.14 | -0.83% | 4,443,412 |
| Feb 4, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.15 | -1.23% | 3,695,318 |
| Feb 3, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.17 | - | 9,936,045 |
| Feb 2, 2026 | 1.14 | 1.25 | 1.12 | 1.22 | 1.17 | 6.55% | 10,069,020 |
| Jan 30, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.09 | 5.05% | 9,788,633 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.04 | -0.46% | 1,396,347 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.05 | -0.90% | 1,826,198 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.06 | 1.38% | 1,925,492 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.04 | -3.54% | 5,269,986 |