ASX - Delayed Quote • AUD
Nine Entertainment Co. Holdings Limited (NEC.AX)
At close: April 19 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.5300 | 1.5350 | 1.4850 | 1.5000 | 1.5000 | 4,630,654 |
| Apr 18, 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 4,839,587 |
| Apr 17, 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 2,483,485 |
| Apr 16, 2024 | 1.5550 | 1.5600 | 1.5300 | 1.5550 | 1.5550 | 16,628,388 |
| Apr 15, 2024 | 1.5950 | 1.6050 | 1.5550 | 1.5600 | 1.5600 | 6,386,810 |
| Apr 12, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 5,430,669 |
| Apr 11, 2024 | 1.6200 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 6,016,904 |
| Apr 10, 2024 | 1.6550 | 1.6600 | 1.6375 | 1.6500 | 1.6500 | 1,701,315 |
| Apr 9, 2024 | 1.6550 | 1.6575 | 1.6450 | 1.6500 | 1.6500 | 2,921,299 |
| Apr 8, 2024 | 1.6750 | 1.6800 | 1.6550 | 1.6650 | 1.6650 | 1,487,040 |
| Apr 5, 2024 | 1.6600 | 1.6750 | 1.6500 | 1.6650 | 1.6650 | 4,703,207 |
| Apr 4, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | 4,382,793 |
| Apr 3, 2024 | 1.6850 | 1.6950 | 1.6450 | 1.6700 | 1.6700 | 9,908,204 |
| Apr 2, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 2,021,432 |
| Mar 28, 2024 | 1.6850 | 1.7200 | 1.6750 | 1.7100 | 1.7100 | 5,009,138 |
| Mar 27, 2024 | 1.6700 | 1.6850 | 1.6600 | 1.6700 | 1.6700 | 3,478,316 |
| Mar 26, 2024 | 1.7200 | 1.7300 | 1.6650 | 1.6750 | 1.6750 | 4,599,335 |
| Mar 25, 2024 | 1.7250 | 1.7400 | 1.7100 | 1.7150 | 1.7150 | 3,050,824 |
| Mar 22, 2024 | 1.7650 | 1.7650 | 1.7125 | 1.7200 | 1.7200 | 3,768,565 |
| Mar 21, 2024 | 1.7350 | 1.7800 | 1.7125 | 1.7650 | 1.7650 | 7,989,866 |
| Mar 20, 2024 | 1.7100 | 1.7150 | 1.6900 | 1.7000 | 1.7000 | 3,450,919 |
| Mar 19, 2024 | 1.6850 | 1.6950 | 1.6750 | 1.6900 | 1.6900 | 3,145,437 |
| Mar 18, 2024 | 1.6750 | 1.6900 | 1.6700 | 1.6850 | 1.6850 | 3,616,267 |
| Mar 15, 2024 | 1.7150 | 1.7250 | 1.6700 | 1.6750 | 1.6750 | 7,523,347 |
| Mar 14, 2024 | 1.7000 | 1.7050 | 1.6800 | 1.6850 | 1.6850 | 6,427,192 |
| Mar 13, 2024 | 1.6500 | 1.7150 | 1.6500 | 1.6950 | 1.6950 | 6,145,877 |
| Mar 12, 2024 | 1.6400 | 1.6475 | 1.6150 | 1.6400 | 1.6400 | 3,490,968 |
| Mar 11, 2024 | 1.6450 | 1.6550 | 1.6000 | 1.6050 | 1.6050 | 2,773,361 |
| Mar 8, 2024 | 0.0400 Dividend | |||||
| Mar 8, 2024 | 1.6500 | 1.6650 | 1.6250 | 1.6500 | 1.6500 | 4,959,541 |
| Mar 7, 2024 | 1.6500 | 1.6800 | 1.6275 | 1.6700 | 1.6300 | 4,322,377 |
| Mar 6, 2024 | 1.6350 | 1.6500 | 1.6150 | 1.6450 | 1.6056 | 3,826,336 |
| Mar 5, 2024 | 1.6700 | 1.6750 | 1.6150 | 1.6250 | 1.5861 | 5,677,079 |
| Mar 4, 2024 | 1.6700 | 1.7000 | 1.6550 | 1.6800 | 1.6398 | 4,467,413 |
| Mar 1, 2024 | 1.7250 | 1.7700 | 1.6250 | 1.6800 | 1.6398 | 19,092,991 |
| Feb 29, 2024 | 1.8050 | 1.8200 | 1.7050 | 1.7200 | 1.6788 | 9,551,015 |
| Feb 28, 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.7569 | 2,509,529 |
| Feb 27, 2024 | 1.7950 | 1.8025 | 1.7800 | 1.8000 | 1.7569 | 3,046,868 |
| Feb 26, 2024 | 1.7500 | 1.8100 | 1.7450 | 1.8000 | 1.7569 | 3,406,641 |
| Feb 23, 2024 | 1.6900 | 1.7550 | 1.6600 | 1.7350 | 1.6934 | 5,678,375 |
| Feb 22, 2024 | 1.7800 | 1.8200 | 1.6800 | 1.6800 | 1.6398 | 14,060,174 |
| Feb 21, 2024 | 1.8700 | 1.8750 | 1.8250 | 1.8400 | 1.7959 | 2,808,017 |
| Feb 20, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8450 | 1.8008 | 1,779,258 |
| Feb 19, 2024 | 1.8900 | 1.8900 | 1.8350 | 1.8550 | 1.8106 | 3,100,599 |
| Feb 16, 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8750 | 1.8301 | 2,228,817 |
| Feb 15, 2024 | 1.9050 | 1.9200 | 1.8750 | 1.8750 | 1.8301 | 2,284,435 |
| Feb 14, 2024 | 1.8800 | 1.9050 | 1.8600 | 1.9050 | 1.8594 | 2,329,068 |
| Feb 13, 2024 | 1.9500 | 1.9500 | 1.8975 | 1.9100 | 1.8643 | 2,502,691 |
| Feb 12, 2024 | 1.9650 | 1.9800 | 1.9400 | 1.9400 | 1.8935 | 1,732,741 |
| Feb 9, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9650 | 1.9179 | 2,925,368 |
| Feb 8, 2024 | 1.9400 | 1.9550 | 1.9225 | 1.9350 | 1.8887 | 1,724,798 |
| Feb 7, 2024 | 1.9400 | 1.9650 | 1.9100 | 1.9450 | 1.8984 | 3,685,298 |
| Feb 6, 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.8935 | 2,280,614 |
| Feb 5, 2024 | 1.9350 | 1.9500 | 1.9275 | 1.9300 | 1.8838 | 1,016,085 |
| Feb 2, 2024 | 1.9300 | 1.9550 | 1.9300 | 1.9500 | 1.9033 | 3,184,657 |
| Feb 1, 2024 | 1.9500 | 1.9550 | 1.8950 | 1.9300 | 1.8838 | 3,279,312 |
| Jan 31, 2024 | 1.9700 | 1.9900 | 1.9550 | 1.9800 | 1.9326 | 3,831,156 |
| Jan 30, 2024 | 1.9900 | 1.9975 | 1.9700 | 1.9750 | 1.9277 | 2,423,465 |
| Jan 29, 2024 | 1.9650 | 1.9800 | 1.9650 | 1.9700 | 1.9228 | 1,552,989 |
| Jan 25, 2024 | 2.0000 | 2.0000 | 1.9850 | 1.9950 | 1.9472 | 1,349,111 |
| Jan 24, 2024 | 1.9700 | 1.9900 | 1.9650 | 1.9900 | 1.9423 | 1,401,968 |
| Jan 23, 2024 | 1.9700 | 1.9700 | 1.9550 | 1.9700 | 1.9228 | 1,922,203 |
| Jan 22, 2024 | 1.9700 | 1.9750 | 1.9400 | 1.9700 | 1.9228 | 1,687,281 |
| Jan 19, 2024 | 1.9500 | 1.9550 | 1.9400 | 1.9500 | 1.9033 | 1,978,762 |
| Jan 18, 2024 | 1.9600 | 1.9600 | 1.9250 | 1.9250 | 1.8789 | 1,701,211 |
| Jan 17, 2024 | 1.9700 | 1.9950 | 1.9675 | 1.9800 | 1.9326 | 1,797,197 |
| Jan 16, 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9750 | 1.9277 | 2,604,382 |
| Jan 15, 2024 | 1.9950 | 2.0100 | 1.9875 | 2.0050 | 1.9570 | 484,883 |
| Jan 12, 2024 | 2.0000 | 2.0100 | 1.9850 | 1.9900 | 1.9423 | 1,988,995 |
| Jan 11, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 1.9716 | 1,615,966 |
| Jan 10, 2024 | 2.0000 | 2.0100 | 1.9850 | 2.0000 | 1.9521 | 1,430,219 |
| Jan 9, 2024 | 2.0200 | 2.0200 | 1.9950 | 2.0000 | 1.9521 | 1,170,327 |
| Jan 8, 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9900 | 1.9423 | 943,615 |
| Jan 5, 2024 | 1.9950 | 2.0000 | 1.9750 | 1.9900 | 1.9423 | 861,324 |
| Jan 4, 2024 | 1.9850 | 2.0100 | 1.9800 | 1.9850 | 1.9375 | 1,168,760 |
| Jan 3, 2024 | 2.0000 | 2.0050 | 1.9800 | 1.9850 | 1.9375 | 1,313,656 |
| Jan 2, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 1.9716 | 1,381,590 |
| Dec 29, 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 1.9716 | 805,127 |
| Dec 28, 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 1.9814 | 1,171,163 |
| Dec 27, 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 1.9814 | 971,104 |
| Dec 22, 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9619 | 1,390,412 |
| Dec 21, 2023 | 2.0000 | 2.0300 | 1.9900 | 2.0100 | 1.9619 | 3,968,526 |
| Dec 20, 2023 | 2.0600 | 2.0600 | 1.9750 | 2.0200 | 1.9716 | 8,541,846 |
| Dec 19, 2023 | 1.9850 | 2.0250 | 1.9700 | 2.0200 | 1.9716 | 3,319,099 |
| Dec 18, 2023 | 1.9850 | 2.0000 | 1.9650 | 1.9750 | 1.9277 | 1,977,761 |
| Dec 15, 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9950 | 1.9472 | 12,436,146 |
| Dec 14, 2023 | 2.0000 | 2.0000 | 1.9750 | 1.9900 | 1.9423 | 7,413,604 |
| Dec 13, 2023 | 1.9750 | 1.9850 | 1.9100 | 1.9450 | 1.8984 | 3,226,479 |
| Dec 12, 2023 | 1.9850 | 2.0100 | 1.9800 | 1.9850 | 1.9375 | 2,850,998 |
| Dec 11, 2023 | 1.9750 | 2.0050 | 1.9650 | 1.9900 | 1.9423 | 2,824,013 |
| Dec 8, 2023 | 1.9300 | 1.9800 | 1.9250 | 1.9800 | 1.9326 | 4,036,596 |
| Dec 7, 2023 | 1.9600 | 1.9800 | 1.9400 | 1.9400 | 1.8935 | 1,939,661 |
| Dec 6, 2023 | 1.9200 | 1.9650 | 1.9150 | 1.9650 | 1.9179 | 3,574,822 |
| Dec 5, 2023 | 1.9300 | 1.9450 | 1.9000 | 1.9000 | 1.8545 | 1,855,579 |
| Dec 4, 2023 | 1.9300 | 1.9550 | 1.9200 | 1.9400 | 1.8935 | 2,326,815 |
| Dec 1, 2023 | 1.9100 | 1.9250 | 1.9000 | 1.9000 | 1.8545 | 1,961,264 |
| Nov 30, 2023 | 1.9400 | 1.9450 | 1.9000 | 1.9350 | 1.8887 | 6,710,025 |
| Nov 29, 2023 | 1.9300 | 1.9575 | 1.9250 | 1.9350 | 1.8887 | 2,239,219 |
| Nov 28, 2023 | 1.9300 | 1.9525 | 1.9300 | 1.9400 | 1.8935 | 1,396,056 |
| Nov 27, 2023 | 1.9350 | 1.9400 | 1.9150 | 1.9250 | 1.8789 | 1,498,719 |
| Nov 24, 2023 | 1.9150 | 1.9350 | 1.9150 | 1.9200 | 1.8740 | 1,419,557 |
| Nov 23, 2023 | 1.9150 | 1.9350 | 1.9100 | 1.9100 | 1.8643 | 2,000,695 |
| Nov 22, 2023 | 1.9300 | 1.9350 | 1.9150 | 1.9250 | 1.8789 | 1,723,881 |
| Nov 21, 2023 | 1.9450 | 1.9500 | 1.9150 | 1.9400 | 1.8935 | 3,654,932 |
| Nov 20, 2023 | 1.9600 | 1.9600 | 1.9250 | 1.9400 | 1.8935 | 2,577,564 |
| Nov 17, 2023 | 1.9550 | 1.9650 | 1.9500 | 1.9550 | 1.9082 | 1,488,352 |
| Nov 16, 2023 | 1.9450 | 1.9650 | 1.9450 | 1.9500 | 1.9033 | 1,563,002 |
| Nov 15, 2023 | 1.9450 | 1.9650 | 1.9350 | 1.9600 | 1.9131 | 1,988,036 |
| Nov 14, 2023 | 1.9100 | 1.9350 | 1.9100 | 1.9200 | 1.8740 | 8,166,038 |
| Nov 13, 2023 | 1.9200 | 1.9350 | 1.9025 | 1.9050 | 1.8594 | 2,300,391 |
| Nov 10, 2023 | 1.9000 | 1.9250 | 1.8950 | 1.9150 | 1.8691 | 2,987,128 |
| Nov 9, 2023 | 1.9400 | 1.9500 | 1.9000 | 1.9200 | 1.8740 | 2,255,056 |
| Nov 8, 2023 | 1.9100 | 1.9350 | 1.8950 | 1.9150 | 1.8691 | 6,804,821 |
| Nov 7, 2023 | 1.9200 | 1.9200 | 1.8900 | 1.9100 | 1.8643 | 2,144,616 |
| Nov 6, 2023 | 1.9200 | 1.9350 | 1.9150 | 1.9150 | 1.8691 | 1,192,408 |
| Nov 3, 2023 | 1.9100 | 1.9300 | 1.9025 | 1.9150 | 1.8691 | 1,942,500 |
| Nov 2, 2023 | 1.8700 | 1.9000 | 1.8700 | 1.8800 | 1.8350 | 1,861,848 |
| Nov 1, 2023 | 1.8550 | 1.8700 | 1.8350 | 1.8600 | 1.8154 | 2,941,216 |
| Oct 31, 2023 | 1.8600 | 1.8925 | 1.8450 | 1.8450 | 1.8008 | 2,711,976 |
| Oct 30, 2023 | 1.8050 | 1.8600 | 1.7950 | 1.8500 | 1.8057 | 3,043,393 |
| Oct 27, 2023 | 1.8150 | 1.8200 | 1.7875 | 1.8100 | 1.7666 | 2,090,760 |
| Oct 26, 2023 | 1.8600 | 1.8625 | 1.8000 | 1.8200 | 1.7764 | 4,078,628 |
| Oct 25, 2023 | 1.9200 | 1.9250 | 1.8700 | 1.8800 | 1.8350 | 2,205,783 |
| Oct 24, 2023 | 1.9550 | 1.9550 | 1.9300 | 1.9350 | 1.8887 | 1,880,096 |
| Oct 23, 2023 | 1.9600 | 1.9725 | 1.9400 | 1.9500 | 1.9033 | 2,320,789 |
| Oct 20, 2023 | 1.9700 | 1.9850 | 1.9550 | 1.9850 | 1.9375 | 2,487,619 |
| Oct 19, 2023 | 1.9800 | 2.0100 | 1.9650 | 2.0000 | 1.9521 | 2,380,036 |
| Oct 18, 2023 | 2.0100 | 2.0200 | 1.9850 | 2.0100 | 1.9619 | 2,132,047 |
| Oct 17, 2023 | 2.0300 | 2.0300 | 1.9900 | 1.9950 | 1.9472 | 1,456,656 |
| Oct 16, 2023 | 2.0000 | 2.0100 | 1.9700 | 1.9900 | 1.9423 | 2,180,504 |
| Oct 13, 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 1.9619 | 2,159,228 |
| Oct 12, 2023 | 2.0700 | 2.0700 | 2.0400 | 2.0600 | 2.0107 | 3,876,247 |
| Oct 11, 2023 | 2.0200 | 2.0700 | 2.0100 | 2.0600 | 2.0107 | 3,366,652 |
| Oct 10, 2023 | 1.9800 | 2.0200 | 1.9750 | 2.0100 | 1.9619 | 2,011,309 |
| Oct 9, 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9600 | 1.9131 | 1,636,489 |
| Oct 6, 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.8838 | 2,302,433 |
| Oct 5, 2023 | 2.0300 | 2.0350 | 1.9650 | 1.9750 | 1.9277 | 7,718,440 |
| Oct 4, 2023 | 1.9900 | 2.0200 | 1.9850 | 2.0100 | 1.9619 | 5,800,300 |
| Oct 3, 2023 | 2.0500 | 2.0500 | 2.0100 | 2.0200 | 1.9716 | 4,244,893 |
| Oct 2, 2023 | 2.0400 | 2.0700 | 2.0400 | 2.0500 | 2.0009 | 2,135,564 |
| Sep 29, 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0500 | 2.0009 | 3,641,710 |
| Sep 28, 2023 | 2.0400 | 2.0650 | 2.0400 | 2.0500 | 2.0009 | 10,216,874 |
| Sep 27, 2023 | 2.0500 | 2.0600 | 2.0350 | 2.0500 | 2.0009 | 2,466,750 |
| Sep 26, 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0600 | 2.0107 | 3,849,011 |
| Sep 25, 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0700 | 2.0204 | 3,416,278 |
| Sep 22, 2023 | 2.0200 | 2.0550 | 2.0200 | 2.0500 | 2.0009 | 5,094,492 |
| Sep 21, 2023 | 2.0500 | 2.0600 | 2.0250 | 2.0500 | 2.0009 | 6,976,316 |
| Sep 20, 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 1.9911 | 5,920,488 |
| Sep 19, 2023 | 2.0100 | 2.0400 | 2.0050 | 2.0200 | 1.9716 | 3,171,544 |
| Sep 18, 2023 | 2.0100 | 2.0450 | 2.0000 | 2.0300 | 1.9814 | 5,583,379 |
| Sep 15, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 1.9619 | 7,466,407 |
| Sep 14, 2023 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9814 | 2,530,069 |
| Sep 13, 2023 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | 1.9521 | 2,110,919 |
| Sep 12, 2023 | 2.0100 | 2.0350 | 2.0000 | 2.0200 | 1.9716 | 2,806,643 |
| Sep 11, 2023 | 1.9850 | 2.0200 | 1.9800 | 2.0100 | 1.9619 | 2,323,890 |
| Sep 8, 2023 | 0.0500 Dividend | |||||
| Sep 8, 2023 | 1.9550 | 1.9900 | 1.9550 | 1.9900 | 1.9423 | 2,574,218 |
| Sep 7, 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0100 | 1.9131 | 2,980,784 |
| Sep 6, 2023 | 2.0400 | 2.0550 | 2.0300 | 2.0300 | 1.9321 | 3,987,778 |
| Sep 5, 2023 | 2.0500 | 2.0800 | 2.0400 | 2.0600 | 1.9606 | 2,582,146 |
| Sep 4, 2023 | 2.0800 | 2.0950 | 2.0300 | 2.0600 | 1.9606 | 1,798,118 |
| Sep 1, 2023 | 2.0900 | 2.1050 | 2.0700 | 2.0800 | 1.9797 | 4,147,182 |
| Aug 31, 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0600 | 1.9606 | 4,348,163 |
| Aug 30, 2023 | 2.0500 | 2.0650 | 2.0200 | 2.0400 | 1.9416 | 2,226,302 |
| Aug 29, 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0300 | 1.9321 | 2,098,420 |
| Aug 28, 2023 | 1.9950 | 2.0200 | 1.9850 | 2.0200 | 1.9226 | 2,017,087 |
| Aug 25, 2023 | 2.0000 | 2.0100 | 1.9350 | 1.9950 | 1.8988 | 6,235,735 |
| Aug 24, 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0400 | 1.9416 | 3,342,321 |
| Aug 23, 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0300 | 1.9321 | 3,234,575 |
| Aug 22, 2023 | 2.0000 | 2.0200 | 1.9900 | 2.0200 | 1.9226 | 3,202,896 |
| Aug 21, 2023 | 2.0000 | 2.0300 | 1.9950 | 1.9950 | 1.8988 | 2,158,402 |
| Aug 18, 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0100 | 1.9131 | 1,593,816 |
| Aug 17, 2023 | 2.0400 | 2.0600 | 2.0200 | 2.0400 | 1.9416 | 3,154,849 |
| Aug 16, 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 1.9606 | 2,097,590 |
| Aug 15, 2023 | 2.1300 | 2.1400 | 2.0950 | 2.1100 | 2.0082 | 3,173,388 |
| Aug 14, 2023 | 2.1400 | 2.1700 | 2.1150 | 2.1300 | 2.0273 | 2,886,834 |
| Aug 11, 2023 | 2.1600 | 2.2150 | 2.1450 | 2.1500 | 2.0463 | 2,748,681 |
| Aug 10, 2023 | 2.2000 | 2.2000 | 2.1300 | 2.1700 | 2.0653 | 3,227,957 |
| Aug 9, 2023 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.0749 | 2,096,101 |
| Aug 8, 2023 | 2.1500 | 2.1750 | 2.1400 | 2.1600 | 2.0558 | 2,231,948 |
| Aug 7, 2023 | 2.1500 | 2.1600 | 2.1400 | 2.1500 | 2.0463 | 3,906,500 |
| Aug 4, 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1500 | 2.0463 | 7,477,616 |
| Aug 3, 2023 | 2.1100 | 2.1400 | 2.1050 | 2.1200 | 2.0177 | 2,069,137 |
| Aug 2, 2023 | 2.1400 | 2.1500 | 2.1100 | 2.1300 | 2.0273 | 3,581,169 |
| Aug 1, 2023 | 2.1500 | 2.1800 | 2.1350 | 2.1600 | 2.0558 | 3,084,341 |
| Jul 31, 2023 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.0368 | 2,361,489 |
| Jul 28, 2023 | 2.1200 | 2.1500 | 2.1100 | 2.1500 | 2.0463 | 2,226,986 |
| Jul 27, 2023 | 2.0800 | 2.1700 | 2.0750 | 2.1300 | 2.0273 | 4,881,392 |
| Jul 26, 2023 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 1.9606 | 5,260,850 |
| Jul 25, 2023 | 2.0100 | 2.0300 | 1.9900 | 2.0100 | 1.9131 | 3,219,587 |
| Jul 24, 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 1.9226 | 1,744,619 |
| Jul 21, 2023 | 2.0600 | 2.0700 | 2.0400 | 2.0400 | 1.9416 | 2,327,255 |
| Jul 20, 2023 | 2.0700 | 2.0900 | 2.0600 | 2.0700 | 1.9702 | 2,215,451 |
| Jul 19, 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 1.9606 | 2,147,864 |
| Jul 18, 2023 | 2.1100 | 2.1200 | 2.0600 | 2.0700 | 1.9702 | 2,659,323 |
| Jul 17, 2023 | 2.1100 | 2.1300 | 2.0850 | 2.1000 | 1.9987 | 1,537,287 |
| Jul 14, 2023 | 2.0600 | 2.1500 | 2.0500 | 2.1100 | 2.0082 | 4,115,185 |
| Jul 13, 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0500 | 1.9511 | 4,345,031 |
| Jul 12, 2023 | 1.9800 | 1.9900 | 1.9600 | 1.9800 | 1.8845 | 1,554,303 |
| Jul 11, 2023 | 1.9500 | 1.9650 | 1.9450 | 1.9550 | 1.8607 | 2,245,932 |
| Jul 10, 2023 | 1.9400 | 1.9550 | 1.9250 | 1.9350 | 1.8417 | 2,427,809 |
| Jul 7, 2023 | 1.9500 | 1.9650 | 1.9300 | 1.9350 | 1.8417 | 1,764,980 |
| Jul 6, 2023 | 1.9800 | 2.0100 | 1.9700 | 1.9850 | 1.8893 | 2,487,852 |
| Jul 5, 2023 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 1.9035 | 3,512,224 |
| Jul 4, 2023 | 1.9500 | 2.0100 | 1.9500 | 1.9950 | 1.8988 | 2,993,790 |
| Jul 3, 2023 | 1.9600 | 1.9650 | 1.9350 | 1.9600 | 1.8655 | 2,690,264 |
| Jun 30, 2023 | 1.9500 | 1.9800 | 1.9350 | 1.9650 | 1.8702 | 2,666,112 |
| Jun 29, 2023 | 1.9300 | 1.9550 | 1.9100 | 1.9450 | 1.8512 | 2,408,421 |
| Jun 28, 2023 | 1.8900 | 1.9250 | 1.8825 | 1.9250 | 1.8322 | 3,397,491 |
| Jun 27, 2023 | 1.9100 | 1.9100 | 1.8750 | 1.8850 | 1.7941 | 2,830,983 |
| Jun 26, 2023 | 1.9200 | 1.9350 | 1.9000 | 1.9100 | 1.8179 | 3,322,107 |
| Jun 23, 2023 | 1.9500 | 1.9525 | 1.9200 | 1.9300 | 1.8369 | 2,808,430 |
| Jun 22, 2023 | 2.0100 | 2.0100 | 1.9450 | 1.9500 | 1.8559 | 5,940,808 |
| Jun 21, 2023 | 1.9900 | 2.0200 | 1.9850 | 2.0000 | 1.9035 | 1,679,959 |
| Jun 20, 2023 | 1.9850 | 2.0000 | 1.9700 | 1.9900 | 1.8940 | 4,247,717 |
| Jun 19, 2023 | 1.9700 | 1.9850 | 1.9550 | 1.9700 | 1.8750 | 4,140,724 |
| Jun 16, 2023 | 1.9700 | 1.9950 | 1.9575 | 1.9600 | 1.8655 | 4,290,291 |
| Jun 15, 2023 | 2.0000 | 2.0300 | 1.9450 | 1.9500 | 1.8559 | 4,048,576 |
| Jun 14, 2023 | 1.9850 | 2.0200 | 1.9850 | 2.0000 | 1.9035 | 3,410,467 |
| Jun 13, 2023 | 1.9550 | 1.9750 | 1.9425 | 1.9700 | 1.8750 | 2,867,959 |
| Jun 9, 2023 | 1.9500 | 1.9700 | 1.9375 | 1.9400 | 1.8464 | 2,568,106 |
| Jun 8, 2023 | 1.9500 | 1.9650 | 1.9300 | 1.9300 | 1.8369 | 2,625,923 |
| Jun 7, 2023 | 1.9900 | 1.9900 | 1.9500 | 1.9550 | 1.8607 | 1,977,008 |
| Jun 6, 2023 | 1.9500 | 1.9900 | 1.9400 | 1.9700 | 1.8750 | 4,088,143 |
| Jun 5, 2023 | 1.9650 | 1.9900 | 1.9475 | 1.9750 | 1.8797 | 3,162,042 |
| Jun 2, 2023 | 1.9200 | 1.9425 | 1.9000 | 1.9400 | 1.8464 | 4,107,965 |
| Jun 1, 2023 | 1.8750 | 1.9250 | 1.8675 | 1.9050 | 1.8131 | 5,814,888 |
| May 31, 2023 | 1.9100 | 1.9100 | 1.8675 | 1.8850 | 1.7941 | 7,127,666 |
| May 30, 2023 | 1.9300 | 1.9300 | 1.9050 | 1.9100 | 1.8179 | 2,412,610 |
| May 29, 2023 | 1.9500 | 1.9500 | 1.9150 | 1.9250 | 1.8322 | 2,309,792 |
| May 26, 2023 | 1.9000 | 1.9400 | 1.8900 | 1.9300 | 1.8369 | 4,024,353 |
| May 25, 2023 | 1.9350 | 1.9450 | 1.9050 | 1.9150 | 1.8226 | 3,582,430 |
| May 24, 2023 | 1.9650 | 1.9750 | 1.9450 | 1.9550 | 1.8607 | 2,796,438 |
| May 23, 2023 | 1.9800 | 2.0000 | 1.9600 | 1.9750 | 1.8797 | 4,364,915 |
| May 22, 2023 | 1.9950 | 1.9950 | 1.9625 | 1.9750 | 1.8797 | 2,302,385 |
| May 19, 2023 | 1.9700 | 2.0100 | 1.9575 | 1.9900 | 1.8940 | 2,763,877 |
| May 18, 2023 | 1.9750 | 1.9800 | 1.9550 | 1.9600 | 1.8655 | 1,814,711 |
| May 17, 2023 | 1.9750 | 2.0000 | 1.9600 | 1.9600 | 1.8655 | 2,543,401 |
| May 16, 2023 | 1.9600 | 1.9900 | 1.9500 | 1.9800 | 1.8845 | 2,512,362 |
| May 15, 2023 | 1.9800 | 1.9950 | 1.9650 | 1.9750 | 1.8797 | 2,185,828 |
| May 12, 2023 | 1.9900 | 2.0050 | 1.9700 | 1.9900 | 1.8940 | 2,941,888 |
| May 11, 2023 | 1.9700 | 1.9950 | 1.9600 | 1.9800 | 1.8845 | 3,204,912 |
| May 10, 2023 | 1.9650 | 1.9900 | 1.9650 | 1.9750 | 1.8797 | 3,075,012 |
| May 9, 2023 | 2.0000 | 2.0100 | 1.9850 | 1.9900 | 1.8940 | 2,241,538 |
| May 8, 2023 | 1.9950 | 2.0150 | 1.9900 | 2.0100 | 1.9131 | 3,305,155 |
| May 5, 2023 | 2.0000 | 2.0250 | 1.9700 | 1.9800 | 1.8845 | 4,361,532 |
| May 4, 2023 | 2.0100 | 2.0300 | 1.9650 | 2.0100 | 1.9131 | 3,586,098 |
| May 3, 2023 | 2.0000 | 2.0400 | 1.9600 | 2.0300 | 1.9321 | 4,121,984 |
| May 2, 2023 | 2.0300 | 2.0800 | 2.0300 | 2.0300 | 1.9321 | 5,209,327 |
| May 1, 2023 | 2.0800 | 2.1100 | 2.0500 | 2.0500 | 1.9511 | 2,849,702 |
| Apr 28, 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0600 | 1.9606 | 2,647,524 |
| Apr 27, 2023 | 2.0300 | 2.0600 | 2.0150 | 2.0200 | 1.9226 | 2,710,084 |
| Apr 26, 2023 | 2.0800 | 2.0900 | 2.0400 | 2.0500 | 1.9511 | 3,845,788 |
| Apr 24, 2023 | 2.0700 | 2.0900 | 2.0500 | 2.0700 | 1.9702 | 1,778,181 |
| Apr 21, 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 1.9606 | 2,104,330 |
| Apr 20, 2023 | 2.0900 | 2.0900 | 2.0450 | 2.0600 | 1.9606 | 3,855,551 |
| Apr 19, 2023 | 2.0800 | 2.1000 | 2.0600 | 2.0800 | 1.9797 | 2,434,679 |
Related Tickers
SWM.AX Seven West Media Limited
0.1950
-7.14%
EVT.AX EVT Limited
11.87
-1.33%
SXL.AX Southern Cross Media Group Limited
0.9000
-1.10%
SKT.AX SKY Network Television Limited
2.6600
+5.98%
NWS.AX News Corporation
38.44
-1.23%
PARA Paramount Global
12.44
+13.40%
ROKU Roku, Inc.
56.90
-3.05%
DIS The Walt Disney Company
112.61
+0.16%
NFLX Netflix, Inc.
555.04
-9.09%
AMC AMC Entertainment Holdings, Inc.
3.1600
+8.22%