Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia · Delayed Price · Currency is AUD 0.7650
-0.0300 (-3.77%)
Sep 18, 2026, 4:11 PM AEST
ASX:NEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.79 | 0.80 | 0.77 | 0.77 | - | -3.77% | 9,934,475 |
| Sep 17, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.24% | 5,821,620 |
| Sep 16, 2026 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -0.62% | 7,405,862 |
| Sep 15, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 0.62% | 4,583,332 |
| Sep 14, 2026 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 4.55% | 8,949,985 |
| Sep 11, 2026 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -2.53% | 7,710,673 |
| Sep 10, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -1.86% | 14,175,041 |
| Sep 9, 2026 | 0.86 | 0.88 | 0.84 | 0.84 | 0.81 | -2.91% | 7,851,907 |
| Sep 8, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.83 | -3.37% | 7,432,687 |
| Sep 7, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.86 | -2.73% | 8,140,981 |
| Sep 4, 2026 | 1.01 | 1.01 | 0.92 | 0.92 | 0.88 | -8.50% | 9,787,350 |
| Sep 3, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 0.96 | 4.17% | 14,827,701 |
| Sep 2, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.93 | -1.54% | 13,672,189 |
| Sep 1, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.94 | 1.04% | 13,993,814 |
| Aug 31, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.93 | -0.52% | 11,731,284 |
| Aug 28, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.94 | -0.51% | 9,182,057 |
| Aug 27, 2026 | 1.03 | 1.04 | 0.94 | 0.98 | 0.94 | -6.70% | 13,661,803 |
| Aug 26, 2026 | 0.96 | 1.07 | 0.95 | 1.05 | 1.01 | 7.18% | 13,527,648 |
| Aug 25, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.94 | 1.04% | 3,057,680 |
| Aug 24, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.93 | - | 1,874,993 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.93 | -1.03% | 2,552,444 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.94 | -0.51% | 2,487,745 |
| Aug 19, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.94 | 0.51% | 2,862,023 |
| Aug 18, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.94 | 1.04% | 3,179,857 |
| Aug 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | -0.52% | 2,248,025 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -0.51% | 5,692,047 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.94 | -1.52% | 1,894,551 |
| Aug 12, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.95 | -1.98% | 2,841,885 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.97 | - | 1,924,660 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | 0.50% | 4,081,974 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.97 | -0.50% | 2,106,374 |
| Aug 6, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 0.97 | 1.51% | 6,022,603 |
| Aug 5, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.96 | 1.53% | 3,842,415 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.94 | -0.51% | 3,408,721 |
| Aug 3, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.95 | 2.60% | 3,811,374 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.93 | -1.54% | 4,982,390 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.94 | -1.52% | 2,884,237 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.95 | 1.54% | 5,233,585 |
| Jul 28, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.94 | 3.17% | 4,484,145 |
| Jul 27, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.91 | 0.53% | 2,448,726 |
| Jul 24, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.91 | -1.05% | 5,241,387 |
| Jul 23, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.92 | -2.06% | 3,064,126 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.94 | -1.02% | 2,926,297 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.94 | - | 2,524,432 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.94 | 1.03% | 2,808,745 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.94 | -1.52% | 4,192,561 |
| Jul 16, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.95 | 2.07% | 3,805,583 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.93 | - | 1,941,401 |
| Jul 14, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.93 | 1.05% | 2,887,523 |
| Jul 13, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.92 | 1.06% | 3,443,015 |