Nine Entertainment Co Holdings Limited (NEC)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.701754385965 | 1.425 | 2.81 | 1.37 | 7534772 | 1.41214343 | DE |
| 4 | -0.04 | -2.71186440678 | 1.475 | 2.81 | 1.355 | 5901995 | 1.41057613 | DE |
| 12 | -0.265 | -15.5882352941 | 1.7 | 2.81 | 1.355 | 4988232 | 1.49477529 | DE |
| 26 | -0.595 | -29.3103448276 | 2.03 | 2.81 | 1.355 | 4101607 | 1.61780032 | DE |
| 52 | -0.485 | -25.2604166667 | 1.92 | 2.81 | 1.355 | 3610034 | 1.79195079 | DE |
| 156 | -1.605 | -52.7960526316 | 3.04 | 3.21 | 1.355 | 4107723 | 2.17442134 | DE |
| 260 | -0.505 | -26.0309278351 | 1.94 | 3.21 | 0.815 | 4801015 | 2.03232665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719209700 | 1.405 | -0.03 | -1.75 | 1.43 | 1.445 | 1.4 | 4130107 |
| 1718950500 | 1.43 | 0.01 | 0.70 | 1.43 | 2.81 | 1.4 | 17955153 |
| 1718864100 | 1.42 | 0.01 | 0.71 | 1.41 | 1.5 | 1.4 | 4585898 |
| 1718777700 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.415 | 1.37 | 3413694 |
| 1718691300 | 1.37 | -0.04 | -3.01 | 1.425 | 1.44 | 1.37 | 7589009 |
| 1718604900 | 1.4125 | 0.01 | 0.89 | 1.4 | 1.42 | 1.3825 | 2752904 |
| 1718345700 | 1.4 | -0.01 | -0.36 | 1.4 | 1.41 | 1.3799999 | 4523480 |
| 1718259300 | 1.405 | 0.05 | 3.69 | 1.37 | 1.405 | 1.36 | 4172239 |
| 1718172900 | 1.355 | -0.03 | -2.17 | 1.385 | 1.3899999 | 1.355 | 4537690 |
| 1718086500 | 1.385 | -0.02 | -1.07 | 1.4 | 1.41 | 1.375 | 8381944 |
| 1717740900 | 1.4 | -0.03 | -1.93 | 1.42 | 1.435 | 1.395 | 5515690 |
| 1717654500 | 1.4275 | 0.01 | 1.06 | 1.43 | 1.44 | 1.425 | 9040253 |
| 1717568100 | 1.4125 | -0.01 | -0.70 | 1.415 | 1.43 | 1.41 | 4164555 |
| 1717481700 | 1.4225 | -0.02 | -1.39 | 1.44 | 1.445 | 1.4175 | 1555384 |
| 1717395300 | 1.4424999 | 0.03 | 2.12 | 1.43 | 1.455 | 1.4175 | 3880492 |
| 1717136100 | 1.4125 | 0 | 0.18 | 1.43 | 1.445 | 1.395 | 10851650 |
| 1717049700 | 1.41 | -0.02 | -1.40 | 1.42 | 1.435 | 1.405 | 6640068 |
| 1716963300 | 1.43 | -0.01 | -0.87 | 1.43 | 1.44 | 1.42 | 4680509 |
| 1716876900 | 1.4424999 | -0.03 | -2.20 | 1.475 | 1.48 | 1.437 | 3767189 |
| 1716790500 | 1.475 | 0 | 0.17 | 1.48 | 1.49 | 1.46 | 3975788 |
| 1716531300 | 1.4725 | -0 | -0.17 | 1.47 | 1.48 | 1.45 | 3565874 |
| 1716444900 | 1.475 | 0.02 | 1.03 | 1.455 | 1.49 | 1.452 | 2815918 |
| 1716358500 | 1.46 | -0.07 | -4.58 | 1.525 | 1.525 | 1.455 | 5249905 |
| 1716272100 | 1.53 | -0.03 | -1.92 | 1.55 | 1.55 | 1.52 | 3617689 |
| 1716185700 | 1.56 | -0 | -0.16 | 1.565 | 1.57 | 1.545 | 3230760 |
| 1715926500 | 1.5625 | 0.01 | 0.48 | 1.55 | 1.65 | 1.545 | 2205841 |
| 1715840100 | 1.555 | 0 | 0.32 | 1.57 | 1.85 | 1.555 | 10639064 |
| 1715753700 | 1.55 | 0.02 | 0.98 | 1.545 | 1.555 | 1.52 | 2800848 |
| 1715667300 | 1.535 | 0 | 0.00 | 1.53 | 1.555 | 1.525 | 3188899 |
| 1715580900 | 1.535 | 0.02 | 1.15 | 1.52 | 1.54 | 1.5149999 | 3228439 |
| 1715321700 | 1.5175 | 0 | 0.17 | 1.52 | 1.54 | 1.5149999 | 2706038 |
| 1715235300 | 1.5149999 | -0.01 | -0.33 | 1.54 | 1.567 | 1.51 | 4426150 |
| 1715148900 | 1.52 | 0.02 | 1.00 | 1.52 | 1.535 | 1.5049999 | 3489205 |
| 1715062500 | 1.5049999 | 0.04 | 2.73 | 1.47 | 1.5049999 | 1.46 | 2847853 |
| 1714976100 | 1.465 | -0 | -0.17 | 1.465 | 1.4875 | 1.455 | 4697588 |
| 1714716900 | 1.4675 | -0 | -0.17 | 1.47 | 1.485 | 1.46 | 2593450 |
| 1714630500 | 1.47 | -0.01 | -0.34 | 1.48 | 1.8 | 1.4524999 | 4480089 |
| 1714544100 | 1.475 | -0.06 | -3.59 | 1.495 | 1.5 | 1.465 | 6633916 |
| 1714457700 | 1.53 | 0 | 0.00 | 1.53 | 1.54 | 1.5149999 | 6914554 |
| 1714371300 | 1.53 | 0.04 | 3.03 | 1.5 | 1.535 | 1.495 | 4326528 |
| 1714112100 | 1.485 | -0.04 | -2.30 | 1.5049999 | 1.7 | 1.48 | 4416703 |
| 1713939300 | 1.52 | -0.01 | -0.65 | 1.545 | 1.5625 | 1.52 | 4095474 |
| 1713852900 | 1.53 | -0.02 | -1.29 | 1.555 | 1.565 | 1.53 | 5587999 |
| 1713766500 | 1.55 | 0.05 | 3.68 | 1.5149999 | 1.55 | 1.5 | 4097369 |
| 1713507300 | 1.495 | -0.04 | -2.61 | 1.53 | 2.1 | 1.485 | 4605187 |
| 1713420900 | 1.535 | -0.01 | -0.32 | 1.545 | 1.8 | 1.53 | 4839587 |
| 1713334500 | 1.54 | -0.01 | -0.65 | 1.55 | 1.56 | 1.54 | 2483485 |
| 1713248100 | 1.55 | -0.02 | -0.96 | 1.555 | 1.56 | 1.53 | 14628388 |
| 1713161700 | 1.565 | -0.04 | -2.34 | 1.595 | 1.605 | 1.555 | 6374282 |
| 1712902500 | 1.6025 | -0.01 | -0.47 | 1.61 | 1.62 | 1.59 | 5430669 |
| 1712816100 | 1.61 | -0.04 | -2.28 | 1.62 | 1.635 | 1.61 | 6016904 |
| 1712729700 | 1.6475 | -0.01 | -0.45 | 1.655 | 1.66 | 1.6375 | 1701315 |
| 1712643300 | 1.655 | -0.01 | -0.30 | 1.655 | 1.6575 | 1.645 | 2913459 |
| 1712556900 | 1.66 | -0.01 | -0.30 | 1.675 | 1.68 | 1.655 | 1462200 |
| 1712294100 | 1.665 | -0.01 | -0.60 | 1.66 | 1.675 | 1.65 | 4679659 |
| 1712207700 | 1.675 | -0.01 | -0.30 | 1.68 | 1.69 | 1.67 | 4375863 |
| 1712121300 | 1.68 | -0.01 | -0.44 | 1.685 | 1.695 | 1.645 | 9854962 |
| 1712034900 | 1.6875 | -0.02 | -1.03 | 1.7 | 1.71 | 1.68 | 1981624 |
| 1711602900 | 1.705 | 0.03 | 1.49 | 1.685 | 1.72 | 1.675 | 4997138 |
| 1711516500 | 1.68 | 0.01 | 0.45 | 1.67 | 1.685 | 1.66 | 3478316 |
| 1711430100 | 1.6725 | -0.05 | -2.76 | 1.72 | 1.73 | 1.665 | 3062627 |
| 1711343700 | 1.72 | 0 | 0.00 | 1.725 | 1.74 | 1.71 | 3028488 |
| 1711084500 | 1.72 | -0.06 | -3.10 | 1.765 | 2.21 | 1.7125 | 3762645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
