Skip to main content
Nine Entertainment Co. Holdings Limited (ASX:NEC)
Australia flag Australia · Delayed Price · Currency is AUD
0.930
-0.005 (-0.53%)
Apr 28, 2026, 5:08 PM AEST

ASX:NEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.930.930.920.930.93-0.53%2,240,591
Apr 27, 20260.940.950.930.940.94-1,958,406
Apr 24, 20260.960.960.920.940.94-1.06%6,312,485
Apr 23, 20260.970.970.940.950.95-2.58%6,521,773
Apr 22, 20260.980.990.970.970.97-1.52%3,495,506
Apr 21, 20260.980.990.980.990.990.51%2,317,279
Apr 20, 20261.001.000.980.980.98-1.01%8,319,957
Apr 17, 20260.991.020.990.990.99-1.49%5,124,862
Apr 16, 20261.001.010.981.011.012.03%2,063,582
Apr 15, 20261.021.020.990.990.99-1.99%3,020,821
Apr 14, 20261.031.031.001.011.01-7,172,598
Apr 13, 20261.021.021.001.011.01-0.99%3,066,363
Apr 10, 20261.021.021.011.021.02-0.49%4,904,119
Apr 9, 20261.011.031.001.021.020.99%6,429,026
Apr 8, 20261.001.021.001.011.012.02%7,572,815
Apr 7, 20260.981.000.980.990.992.59%4,959,910
Apr 2, 20260.960.980.960.970.97-0.52%5,754,962
Apr 1, 20260.970.980.950.970.972.11%5,808,825
Mar 31, 20260.930.960.910.950.952.70%8,988,423
Mar 30, 20260.890.930.890.930.932.78%4,402,481
Mar 27, 20260.880.910.880.900.901.12%3,881,400
Mar 26, 20260.890.900.880.890.890.56%5,183,481
Mar 25, 20260.890.900.880.890.891.14%4,061,472
Mar 24, 20260.890.890.870.880.88-5,098,192
Mar 23, 20260.870.890.860.880.88-0.57%6,419,638
Mar 20, 20260.860.890.850.880.882.92%13,750,800
Mar 19, 20260.850.860.850.860.86-1.16%4,545,236
Mar 18, 20260.860.880.850.870.871.76%5,299,393
Mar 17, 20260.860.870.850.850.85-4,786,027
Mar 16, 20260.840.860.840.850.85-1.16%4,689,827
Mar 13, 20260.860.870.850.860.86-6,095,093
Mar 12, 20260.910.910.860.860.86-4.97%10,196,170
Mar 11, 20260.930.940.900.910.91-1.63%7,376,375
Mar 10, 20260.940.950.920.920.92-1.60%5,823,475
Mar 9, 20260.940.950.920.940.94-6.97%7,209,202
Mar 6, 20261.021.031.011.010.96-0.99%6,692,880
Mar 5, 20261.001.031.001.020.972.01%5,716,109
Mar 4, 20260.981.000.971.000.95-6,687,200
Mar 3, 20261.041.040.991.000.95-3.86%7,479,969
Mar 2, 20261.061.061.031.040.99-1.90%6,691,257
Feb 27, 20261.071.071.061.061.01-0.47%5,529,825
Feb 26, 20261.071.081.051.061.01-0.47%5,444,438
Feb 25, 20261.081.091.051.071.02-5,941,217
Feb 24, 20261.091.131.061.071.020.47%7,546,619
Feb 23, 20261.091.091.061.061.01-0.93%4,031,295
Feb 20, 20261.091.091.061.071.02-1.83%5,323,099
Feb 19, 20261.111.111.091.091.04-0.46%4,923,313
Feb 18, 20261.081.101.081.101.051.86%5,171,073
Feb 17, 20261.091.091.061.081.03-0.92%5,596,909
Feb 16, 20261.101.101.091.091.04-0.91%3,401,236
Feb 13, 20261.121.131.091.101.05-3.10%3,304,634
Feb 12, 20261.151.161.121.131.08-1.74%10,616,060
Feb 11, 20261.151.171.141.151.100.44%4,955,086
Feb 10, 20261.161.171.141.151.09-0.87%3,886,441
Feb 9, 20261.151.171.141.161.100.87%10,242,760
Feb 6, 20261.191.191.151.151.09-4.18%3,257,945
Feb 5, 20261.211.221.191.201.14-0.83%4,443,412
Feb 4, 20261.201.221.191.211.15-1.23%3,695,318
Feb 3, 20261.221.231.201.221.17-9,936,045
Feb 2, 20261.141.251.121.221.176.55%10,069,020
Jan 30, 20261.111.151.101.151.095.05%9,788,633
Jan 29, 20261.101.101.091.091.04-0.46%1,396,347
Jan 28, 20261.111.111.091.101.05-0.90%1,826,198
Jan 27, 20261.101.121.101.111.061.38%1,925,492
Jan 23, 20261.121.121.081.091.04-3.54%5,269,986
Jan 22, 20261.131.141.121.131.081.35%1,883,348
Jan 21, 20261.121.121.111.121.07-1.33%2,151,256
Jan 20, 20261.141.151.121.131.08-1.31%2,395,397
Jan 19, 20261.171.171.141.151.09-2.55%1,848,360
Jan 16, 20261.171.181.161.181.12-1,979,690
Jan 15, 20261.191.191.171.181.120.43%4,247,669
Jan 14, 20261.161.191.161.171.121.74%3,137,184
Jan 13, 20261.151.171.151.151.100.88%2,919,126
Jan 12, 20261.131.151.131.141.090.88%1,800,414
Jan 9, 20261.121.141.121.131.080.89%2,060,199
Jan 8, 20261.101.131.101.121.071.82%3,907,915
Jan 7, 20261.111.111.091.101.050.46%2,276,943
Jan 6, 20261.111.121.101.101.05-0.90%4,301,780
Jan 5, 20261.111.121.101.111.06-0.45%1,557,765
Jan 2, 20261.111.121.101.111.06-1,990,420
Dec 31, 20251.111.121.101.111.060.45%1,121,966
Dec 30, 20251.131.131.101.111.06-0.90%3,473,705
Dec 29, 20251.131.141.111.121.07-2.19%2,722,540
Dec 24, 20251.131.141.131.141.090.44%620,415
Dec 23, 20251.131.141.131.141.080.44%1,342,574
Dec 22, 20251.131.141.131.131.080.44%2,290,664
Dec 19, 20251.131.131.121.131.070.45%10,525,930
Dec 18, 20251.101.131.101.121.070.90%2,977,986
Dec 17, 20251.111.121.101.111.06-0.45%3,592,413
Dec 16, 20251.131.131.111.121.07-1.33%2,799,219
Dec 15, 20251.131.141.111.131.081.35%2,446,024
Dec 12, 20251.141.141.111.121.07-0.89%1,934,927
Dec 11, 20251.141.151.131.131.07-0.44%3,084,466
Dec 10, 20251.131.141.131.131.080.89%4,399,347
Dec 9, 20251.131.141.121.121.07-0.44%3,834,704
Dec 8, 20251.121.131.111.131.070.45%2,690,386
Dec 5, 20251.131.131.111.121.071.36%3,263,661
Dec 4, 20251.101.111.101.111.06-1,938,487
Dec 3, 20251.111.121.101.111.06-0.45%2,831,887
Dec 2, 20251.091.121.091.111.061.83%3,378,025