Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia · Delayed Price · Currency is AUD 0.9650
-0.0050 (-0.52%)
Aug 31, 2026, 4:10 PM AEST
ASX:NEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 11,613,079 |
| Aug 28, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.51% | 9,182,057 |
| Aug 27, 2026 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -6.70% | 13,627,147 |
| Aug 26, 2026 | 0.96 | 1.07 | 0.95 | 1.05 | 1.05 | 7.18% | 13,513,668 |
| Aug 25, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.04% | 3,057,680 |
| Aug 24, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,874,993 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.03% | 2,552,444 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 2,487,745 |
| Aug 19, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 2,862,023 |
| Aug 18, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 3,179,857 |
| Aug 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 2,248,025 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 1,674,520 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 1,873,686 |
| Aug 12, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 2,841,885 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,924,660 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 4,081,974 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.50% | 2,106,374 |
| Aug 6, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.51% | 6,022,603 |
| Aug 5, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 3,842,415 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.51% | 3,398,705 |
| Aug 3, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 3,811,374 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.54% | 4,982,390 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 2,884,237 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.54% | 5,233,585 |
| Jul 28, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.17% | 4,474,740 |
| Jul 27, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.53% | 2,448,726 |
| Jul 24, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 5,241,387 |
| Jul 23, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 3,064,126 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 2,926,297 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 2,524,432 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 2,808,745 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.52% | 4,192,561 |
| Jul 16, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.07% | 3,805,583 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,941,401 |
| Jul 14, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.05% | 2,867,663 |
| Jul 13, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.06% | 3,443,015 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 2,024,972 |
| Jul 9, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 2.14% | 5,367,258 |
| Jul 8, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.19% | 5,290,162 |
| Jul 7, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 0.55% | 9,650,865 |
| Jul 6, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.55% | 4,238,669 |
| Jul 3, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.81% | 5,356,223 |
| Jul 2, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 3,718,070 |
| Jul 1, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 2.82% | 7,716,068 |
| Jun 30, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | 0.57% | 7,707,019 |
| Jun 29, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | - | 4,662,149 |
| Jun 26, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.56% | 5,219,050 |
| Jun 25, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.67% | 3,825,779 |
| Jun 24, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 6,451,358 |
| Jun 23, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 3,801,659 |