Skip to main content
Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia flag Australia · Delayed Price · Currency is AUD
1.005
-0.010 (-0.99%)
At close: Mar 6, 2026

ASX:NEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.021.031.011.011.01-0.99%6,692,880
Mar 5, 20261.001.031.001.021.022.01%5,716,109
Mar 4, 20260.981.000.971.001.00-6,687,200
Mar 3, 20261.041.040.991.001.00-3.86%7,479,969
Mar 2, 20261.061.061.031.041.04-1.90%6,691,257
Feb 27, 20261.071.071.061.061.06-0.47%5,509,088
Feb 26, 20261.071.081.051.061.06-0.47%5,444,438
Feb 25, 20261.081.091.051.071.07-5,941,217
Feb 24, 20261.091.131.061.071.070.47%7,546,619
Feb 23, 20261.091.091.061.061.06-0.93%4,031,295
Feb 20, 20261.091.091.061.071.07-1.83%5,323,099
Feb 19, 20261.111.111.091.091.09-0.46%4,923,313
Feb 18, 20261.081.101.081.101.101.86%5,171,073
Feb 17, 20261.091.091.061.081.08-0.92%5,596,909
Feb 16, 20261.101.101.091.091.09-0.91%3,401,236
Feb 13, 20261.121.131.091.101.10-3.10%3,304,634
Feb 12, 20261.151.161.121.131.13-1.74%10,483,930
Feb 11, 20261.151.171.141.151.150.44%4,929,076
Feb 10, 20261.161.171.141.151.15-0.87%3,886,441
Feb 9, 20261.151.171.141.161.160.87%10,242,760
Feb 6, 20261.191.191.151.151.15-4.18%3,257,945
Feb 5, 20261.211.221.191.201.20-0.83%4,443,412
Feb 4, 20261.201.221.191.211.21-1.23%3,695,318
Feb 3, 20261.221.231.201.221.22-9,936,045
Feb 2, 20261.141.251.121.221.226.55%10,062,750
Jan 30, 20261.111.151.101.151.155.05%9,788,633
Jan 29, 20261.101.101.091.091.09-0.46%1,396,347
Jan 28, 20261.111.111.091.101.10-0.90%1,810,274
Jan 27, 20261.101.121.101.111.111.38%1,925,492
Jan 23, 20261.121.121.081.091.09-3.54%5,269,986
Jan 22, 20261.131.141.121.131.131.35%1,883,348
Jan 21, 20261.121.121.111.121.12-1.33%2,151,256
Jan 20, 20261.141.151.121.131.13-1.31%2,395,397
Jan 19, 20261.171.171.141.151.15-2.55%1,848,360
Jan 16, 20261.171.181.161.181.18-1,979,690
Jan 15, 20261.191.191.171.181.180.43%4,247,669
Jan 14, 20261.161.191.161.171.171.74%3,137,184
Jan 13, 20261.151.171.151.151.150.88%2,907,901
Jan 12, 20261.131.151.131.141.140.88%1,800,414
Jan 9, 20261.121.141.121.131.130.89%2,040,789
Jan 8, 20261.101.131.101.121.121.82%3,907,915
Jan 7, 20261.111.111.091.101.100.46%2,276,943
Jan 6, 20261.111.121.101.101.10-0.90%4,301,780
Jan 5, 20261.111.121.101.111.11-0.45%1,557,765
Jan 2, 20261.111.121.101.111.11-1,977,410
Dec 31, 20251.111.121.101.111.110.45%1,121,966
Dec 30, 20251.131.131.101.111.11-0.90%3,473,705
Dec 29, 20251.131.141.111.121.12-2.19%2,722,540
Dec 24, 20251.131.141.131.141.140.44%620,415
Dec 23, 20251.131.141.131.141.140.44%1,342,574
Dec 22, 20251.131.141.131.131.130.44%2,290,664
Dec 19, 20251.131.131.121.131.130.45%10,525,930
Dec 18, 20251.101.131.101.121.120.90%2,977,986
Dec 17, 20251.111.121.101.111.11-0.45%3,592,413
Dec 16, 20251.131.131.111.121.12-1.33%2,799,219
Dec 15, 20251.131.141.111.131.131.35%2,446,024
Dec 12, 20251.141.141.111.121.12-0.89%1,908,527
Dec 11, 20251.141.151.131.131.13-0.44%3,084,466
Dec 10, 20251.131.141.131.131.130.89%4,386,579
Dec 9, 20251.131.141.121.121.12-0.44%3,813,899
Dec 8, 20251.121.131.111.131.130.45%2,690,386
Dec 5, 20251.131.131.111.121.121.36%3,263,661
Dec 4, 20251.101.111.101.111.11-1,938,487
Dec 3, 20251.111.121.101.111.11-0.45%2,831,887
Dec 2, 20251.091.121.091.111.111.83%3,378,025
Dec 1, 20251.091.101.091.091.09-1,121,799
Nov 28, 20251.091.101.081.091.09-0.46%1,893,462
Nov 27, 20251.091.101.081.101.100.46%3,145,931
Nov 26, 20251.101.111.091.091.09-6,334,081
Nov 25, 20251.101.111.081.091.09-0.91%2,568,890
Nov 24, 20251.101.111.101.101.101.85%3,893,347
Nov 21, 20251.091.111.071.081.08-1.82%3,970,349
Nov 20, 20251.091.101.081.101.100.92%4,743,806
Nov 19, 20251.111.111.091.091.09-0.91%3,401,777
Nov 18, 20251.131.131.101.101.10-1.79%4,356,938
Nov 17, 20251.111.131.101.121.121.82%2,905,461
Nov 14, 20251.101.111.081.101.10-0.90%4,536,021
Nov 13, 20251.151.161.111.111.11-3.48%3,855,761
Nov 12, 20251.131.151.131.151.151.77%6,704,136
Nov 11, 20251.121.141.111.131.131.80%4,118,351
Nov 10, 20251.121.131.111.111.11-0.89%4,651,828
Nov 7, 20251.151.161.111.121.12-1.75%7,268,710
Nov 6, 20251.141.151.131.141.140.88%5,895,884
Nov 5, 20251.161.171.121.131.13-3.00%5,778,987
Nov 4, 20251.161.171.151.171.170.43%3,634,412
Nov 3, 20251.161.161.151.161.16-3,416,705
Oct 31, 20251.151.161.141.161.160.87%6,142,946
Oct 30, 20251.191.191.151.151.15-2.95%5,221,342
Oct 29, 20251.201.211.191.191.19-0.84%5,285,943
Oct 28, 20251.201.211.191.201.20-0.83%2,978,510
Oct 27, 20251.211.221.201.211.21-2,587,299
Oct 24, 20251.221.221.201.211.21-2,561,251
Oct 23, 20251.191.211.191.211.211.26%2,844,972
Oct 22, 20251.191.201.191.191.19-1.24%7,324,574
Oct 21, 20251.211.221.201.211.21-2,773,729
Oct 20, 20251.211.211.191.211.21-0.41%3,796,876
Oct 17, 20251.221.231.211.211.21-4,523,141
Oct 16, 20251.221.231.201.211.21-0.41%4,318,528
Oct 15, 20251.231.231.211.221.220.41%4,068,685
Oct 14, 20251.241.251.211.211.21-2.02%6,457,716