Skip to main content
Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia flag Australia · Delayed Price · Currency is AUD
1.120
+0.015 (1.36%)
At close: Dec 5, 2025

ASX:NEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.231.241.221.241.24-11,526,780
Oct 10, 20251.231.241.221.241.24-2,596,970
Oct 9, 20251.231.241.221.241.241.65%5,062,679
Oct 8, 20251.231.241.211.221.22-1.62%3,622,471
Oct 7, 20251.251.261.221.241.24-0.80%9,468,363
Oct 6, 20251.271.281.241.251.25-1.58%4,359,155
Oct 3, 20251.251.281.251.271.270.80%5,026,714
Oct 2, 20251.261.271.241.261.261.21%5,571,093
Oct 1, 20251.211.241.201.241.242.48%4,498,104
Sep 30, 20251.201.231.201.211.210.83%8,273,417
Sep 29, 20251.181.211.171.201.203.45%5,224,776
Sep 26, 20251.181.181.161.161.16-0.85%4,575,075
Sep 25, 20251.171.181.161.171.170.43%5,082,533
Sep 24, 20251.181.181.151.171.17-0.43%6,188,092
Sep 23, 20251.171.181.161.171.170.86%5,128,891
Sep 22, 20251.171.181.161.161.16-4,120,847
Sep 19, 20251.201.211.161.161.16-2.11%19,853,470
Sep 18, 20251.181.201.171.191.190.85%5,575,142
Sep 17, 20251.171.181.161.181.18-0.42%5,523,937
Sep 16, 20251.161.191.151.181.182.61%8,276,221
Sep 15, 20251.121.161.111.151.152.68%8,268,870
Sep 12, 20251.111.151.081.121.122.75%19,485,590
Sep 11, 20251.101.161.091.091.09-35.88%24,531,480
Sep 10, 20251.691.711.671.701.170.59%13,311,120
Sep 9, 20251.681.711.681.691.161.81%7,523,956
Sep 8, 20251.711.721.661.661.14-2.64%10,797,730
Sep 5, 20251.711.741.681.711.170.89%9,079,746
Sep 4, 20251.701.731.671.691.160.30%8,816,587
Sep 3, 20251.701.721.681.691.16-0.88%7,657,249
Sep 2, 20251.761.771.701.701.17-3.13%11,872,080
Sep 1, 20251.671.771.671.761.215.09%12,472,130
Aug 29, 20251.651.731.651.671.153.41%13,052,990
Aug 28, 20251.851.861.621.621.11-12.23%15,548,630
Aug 27, 20251.821.901.801.841.277.92%19,049,530
Aug 26, 20251.741.751.701.711.17-2.01%14,461,300
Aug 25, 20251.751.761.711.741.200.29%3,182,703
Aug 22, 20251.751.751.731.741.19-0.57%2,447,196
Aug 21, 20251.751.751.721.751.20-0.57%2,150,981
Aug 20, 20251.711.761.701.761.214.15%3,986,254
Aug 19, 20251.651.701.631.691.162.43%14,458,390
Aug 18, 20251.651.661.631.651.13-0.60%4,109,466
Aug 15, 20251.661.671.651.661.14-3,803,251
Aug 14, 20251.671.671.631.661.14-0.60%2,791,827
Aug 13, 20251.691.691.661.671.15-0.89%2,536,045
Aug 12, 20251.711.721.681.681.16-1.47%4,843,696
Aug 11, 20251.721.721.701.711.17-1.16%2,713,498
Aug 8, 20251.721.731.711.731.19-1,865,075
Aug 7, 20251.741.751.711.731.19-0.58%2,765,278
Aug 6, 20251.721.751.721.741.190.58%2,675,184
Aug 5, 20251.731.741.711.731.191.17%4,623,180
Aug 4, 20251.691.731.681.711.170.59%2,763,106
Aug 1, 20251.691.701.681.701.17-0.29%1,612,522
Jul 31, 20251.691.701.681.701.170.29%2,344,200
Jul 30, 20251.691.701.681.701.170.30%2,803,819
Jul 29, 20251.671.701.651.691.161.20%2,239,666
Jul 28, 20251.681.691.671.671.15-0.30%1,815,946
Jul 25, 20251.681.681.671.681.150.30%4,222,399
Jul 24, 20251.691.691.671.671.15-1.18%3,363,914
Jul 23, 20251.731.731.691.691.16-1.46%2,969,938
Jul 22, 20251.711.721.701.721.180.88%2,156,507
Jul 21, 20251.701.711.691.701.17-0.58%1,741,162