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 | -0.085 | -5.02958579882 | 1.69 | 1.73 | 1.1 | 8875515 | 1.6606868 | DE |
| 4 | 0.265 | 19.776119403 | 1.34 | 1.8125 | 1.1 | 6270249 | 1.56410987 | DE |
| 12 | 0.32 | 24.9027237354 | 1.285 | 1.86 | 1.1 | 4108034 | 1.43918555 | DE |
| 26 | 0.255 | 18.8888888889 | 1.35 | 2.41 | 1.065 | 3892925 | 1.32779402 | DE |
| 52 | -0.065 | -3.89221556886 | 1.67 | 2.81 | 1.065 | 4028234 | 1.41267708 | DE |
| 156 | -1.215 | -43.085106383 | 2.82 | 3.21 | 1.065 | 3948588 | 1.8441784 | DE |
| 260 | 0.025 | 1.58227848101 | 1.58 | 3.21 | 0.815 | 4403262 | 1.9937704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740978900 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6575 | 1.62 | 5695112 |
| 1740719700 | 1.6299999 | -0.05 | -2.69 | 1.67 | 1.67 | 1.1 | 9439289 |
| 1740633300 | 1.675 | -0.01 | -0.30 | 1.675 | 1.685 | 1.6399999 | 6797413 |
| 1740546900 | 1.68 | -0.02 | -0.88 | 1.71 | 1.72 | 1.675 | 6149102 |
| 1740460500 | 1.695 | 0.08 | 4.63 | 1.65 | 1.7225 | 1.6399999 | 12911800 |
| 1740374100 | 1.62 | -0.11 | -6.36 | 1.69 | 1.73 | 1.3 | 9079973 |
| 1740114900 | 1.73 | 0.29 | 19.93 | 1.68 | 1.8125 | 1.3 | 24932488 |
| 1740028500 | 1.4424999 | -0.04 | -2.53 | 1.47 | 1.47 | 1.44 | 4044782 |
| 1739942100 | 1.48 | -0.01 | -0.34 | 1.5049999 | 1.5049999 | 1.475 | 1865247 |
| 1739855700 | 1.485 | 0 | 0.00 | 1.49 | 1.5049999 | 1.48 | 1693961 |
| 1739769300 | 1.485 | -0.01 | -0.67 | 1.495 | 1.5049999 | 1.3 | 2033573 |
| 1739510100 | 1.495 | -0.01 | -0.33 | 1.52 | 1.5225 | 1.49 | 4204420 |
| 1739423700 | 1.5 | 0.01 | 0.84 | 1.48 | 1.5049999 | 1.475 | 6311405 |
| 1739337300 | 1.4875 | 0.03 | 2.23 | 1.46 | 1.495 | 1.3 | 3766805 |
| 1739250900 | 1.455 | 0.17 | 13.23 | 1.34 | 1.465 | 1.335 | 13083980 |
| 1739164500 | 1.285 | -0.01 | -0.58 | 1.28 | 1.29 | 1.2775 | 2014217 |
| 1738905300 | 1.2925 | -0.01 | -0.58 | 1.3 | 1.3025 | 1.285 | 1802102 |
| 1738818900 | 1.3 | -0.01 | -0.38 | 1.32 | 1.34 | 1.2925 | 3166203 |
| 1738732500 | 1.305 | 0.02 | 1.56 | 1.29 | 1.315 | 1.275 | 3078742 |
| 1738646100 | 1.285 | -0.03 | -2.28 | 1.31 | 1.32 | 1.275 | 4398169 |
| 1738559700 | 1.315 | -0.03 | -2.23 | 1.34 | 1.35 | 1.315 | 4631311 |
| 1738300500 | 1.345 | -0.01 | -0.74 | 1.3799999 | 1.3799999 | 1.345 | 5027503 |
| 1738214100 | 1.355 | -0.03 | -1.81 | 1.37 | 1.3799999 | 1.35 | 2393801 |
| 1738127700 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.3899999 | 1.35 | 2249125 |
| 1738041300 | 1.35 | -0.01 | -0.37 | 1.355 | 1.375 | 1.345 | 2498545 |
| 1737695700 | 1.355 | 0.03 | 2.65 | 1.325 | 1.355 | 1.325 | 2612384 |
| 1737609300 | 1.32 | -0.03 | -1.86 | 1.36 | 1.36 | 1.315 | 5123081 |
| 1737522900 | 1.345 | 0.02 | 1.89 | 1.34 | 1.355 | 1.32 | 2935018 |
| 1737436500 | 1.32 | 0.02 | 1.54 | 1.305 | 1.335 | 1.305 | 2297487 |
| 1737350100 | 1.3 | 0.01 | 0.78 | 1.28 | 1.305 | 1.28 | 1554009 |
| 1737090900 | 1.29 | -0.02 | -1.15 | 1.3 | 1.51 | 1.2 | 1989951 |
| 1737004500 | 1.305 | 0 | 0.38 | 1.32 | 1.325 | 1.295 | 2098274 |
| 1736918100 | 1.3 | 0 | 0.00 | 1.29 | 1.3174999 | 1.29 | 1968531 |
| 1736831700 | 1.3 | 0.01 | 0.97 | 1.29 | 1.305 | 1.29 | 1807411 |
| 1736745300 | 1.2875 | -0 | -0.19 | 1.275 | 1.3075 | 1.2725 | 2291298 |
| 1736486100 | 1.29 | -0.02 | -1.15 | 1.31 | 1.31 | 1.2825 | 2473862 |
| 1736399700 | 1.305 | -0.01 | -0.76 | 1.3 | 1.325 | 1.2925 | 3906692 |
| 1736313300 | 1.315 | -0.02 | -1.13 | 1.32 | 1.335 | 1.3025 | 3364899 |
| 1736226900 | 1.33 | 0.07 | 5.56 | 1.27 | 1.33 | 1.27 | 4713286 |
| 1736140500 | 1.26 | 0.01 | 0.40 | 1.25 | 1.275 | 1.25 | 2521773 |
| 1735881300 | 1.2549999 | 0.03 | 2.45 | 1.215 | 1.2549999 | 1.215 | 1327136 |
| 1735794900 | 1.225 | -0.01 | -0.81 | 1.235 | 1.25 | 1.215 | 1784524 |
| 1735617660 | 1.235 | -0.01 | -1.00 | 1.25 | 1.25 | 1.23 | 1549389 |
| 1735535700 | 1.2475 | 0.01 | 1.01 | 1.235 | 1.25 | 1.235 | 2265345 |
| 1735276500 | 1.235 | -0.02 | -1.20 | 1.25 | 1.26 | 1.235 | 1471302 |
| 1735014060 | 1.25 | -0.02 | -1.19 | 1.2549999 | 1.262 | 1.2475 | 1225833 |
| 1734930900 | 1.2649999 | 0.01 | 1.20 | 1.26 | 1.2649999 | 1.24 | 3770655 |
| 1734671700 | 1.25 | 0 | 0.40 | 1.235 | 1.86 | 1.21 | 7854234 |
| 1734585300 | 1.245 | 0 | 0.00 | 1.235 | 1.25 | 1.225 | 5245484 |
| 1734498900 | 1.245 | -0.02 | -1.58 | 1.27 | 1.27 | 1.245 | 3698384 |
| 1734412500 | 1.2649999 | 0.01 | 1.20 | 1.2549999 | 1.28 | 1.25 | 3037192 |
| 1734326100 | 1.25 | -0.02 | -1.57 | 1.2549999 | 1.2649999 | 1.25 | 4347140 |
| 1734066900 | 1.27 | 0.01 | 0.40 | 1.2649999 | 1.275 | 1.25 | 2000750 |
| 1733980500 | 1.2649999 | 0 | 0.00 | 1.27 | 1.29 | 1.26 | 2897973 |
| 1733894100 | 1.2649999 | -0.02 | -1.56 | 1.26 | 1.275 | 1.2549999 | 2676168 |
| 1733807700 | 1.285 | -0.01 | -0.39 | 1.275 | 1.295 | 1.25 | 2714978 |
| 1733721300 | 1.29 | 0.01 | 0.78 | 1.285 | 1.295 | 1.277 | 2951496 |
| 1733462100 | 1.28 | 0.03 | 2.61 | 1.25 | 1.2825 | 1.245 | 2041718 |
| 1733375700 | 1.2475 | -0 | -0.20 | 1.2549999 | 1.2569999 | 1.24 | 2132809 |
| 1733289300 | 1.25 | -0.01 | -0.40 | 1.25 | 1.2549999 | 1.235 | 2979800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
