ASX · N1H · stock
N1 Holdings Limited (N1H) stock price history
Every ASX trading session of N1 Holdings Limited from Mar 17, 2016 to Nov 11, 2026: 2,700 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
N1H adjusted close, 2016 to 2026
- A$0.3022
- All time high, 2022
- A$0.1750
- 52 week high, A$0.0800 low
- 2,700
- Daily sessions since 2016
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
N1H key facts
- N1 Holdings Limited (N1H) closed at A$0.1300 on Nov 11, 2026 on ASX.
- N1H's all time high close is A$0.3022, set on Feb 28, 2022; its all time low close is A$0.0283 on Jul 31, 2019.
- N1H's 52 week range is A$0.0800 to A$0.1750.
- N1H returned +6.2% over the year to Nov 11, 2026 and +2.0% over five years.
- Over ten years N1H returned -26%, -2.9% a year compounded.
- N1H's deepest drawdown was -88.9% from Apr 21, 2016 to Jul 31, 2019.
- DataCedar holds 2,700 daily sessions of N1H history from Mar 17, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
N1H price chart, 2016 to 2026
N1H returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +4.0% |
| 6 months | +8.3% |
| Year to date | +13.0% |
| 1 year | +6.2% |
| 3 years | -24.3% |
| 5 years | +2.0% |
| 10 years | -25.6% |
| Since Mar 17, 2016 | -37.4% |
| Compound annual growth, 10.7 years | -4.3% |
N1H records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3022 on Feb 28, 2022
- All time low close
- A$0.0283 on Jul 31, 2019
- 52 week high
- A$0.1750 on Nov 23, 2025
- 52 week low
- A$0.0800 on Jul 10, 2026
- Deepest drawdown
- -88.9% from Apr 21, 2016 to Jul 31, 2019, recovered Feb 27, 2022
- Best single session
- +50.0% on Jul 30, 2026
- Worst single session
- -44.4% on Jul 31, 2019
- Volatility, 1 year annualised
- 82.9%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2021, +96%
- Worst calendar year
- 2017, -53%
N1H price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Mar 17, 2016; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1150 | A$0.1700 | A$0.0800 | A$0.1300 | +13.0% | 1.8M | 223 |
| 2025 | A$0.1175 | A$0.1750 | A$0.0979 | A$0.1150 | -2.1% | 1.6M | 253 |
| 2024 | A$0.1718 | A$0.1718 | A$0.1050 | A$0.1175 | -31.6% | 493.5K | 254 |
| 2023 | A$0.1527 | A$0.1909 | A$0.1527 | A$0.1718 | +12.5% | 354.1K | 252 |
| 2022 | A$0.1464 | A$0.3022 | A$0.1464 | A$0.1527 | +4.3% | 2.7M | 251 |
| 2021 | A$0.0746 | A$0.1511 | A$0.0472 | A$0.1464 | +96.2% | 5.5M | 254 |
| 2020 | A$0.0623 | A$0.1086 | A$0.0614 | A$0.0746 | +19.7% | 1.5M | 255 |
| 2019 | A$0.0897 | A$0.0944 | A$0.0283 | A$0.0623 | -30.5% | 640.2K | 253 |
| 2018 | A$0.0803 | A$0.1417 | A$0.0803 | A$0.0897 | +11.8% | 1.2M | 253 |
| 2017 | A$0.1700 | A$0.1889 | A$0.0803 | A$0.0803 | -52.8% | 1.5M | 252 |
| 2016 | A$0.2172 | A$0.2550 | A$0.1511 | A$0.1700 | n/a | 4.2M | 200 |
N1H monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1300 | +4.0% |
| October 2026 | A$0.1250 | -10.7% |
| September 2026 | A$0.1400 | +3.7% |
| August 2026 | A$0.1350 | +12.5% |
| July 2026 | A$0.1200 | +31.9% |
| June 2026 | A$0.0910 | +1.1% |
| May 2026 | A$0.0900 | -10.0% |
| April 2026 | A$0.1000 | 0.0% |
| March 2026 | A$0.1000 | -4.8% |
| February 2026 | A$0.1050 | 0.0% |
| January 2026 | A$0.1050 | -8.7% |
| December 2025 | A$0.1150 | -32.4% |
About the N1H data
Daily bars. 2,700 sessions from Mar 17, 2016 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AN1H/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
N1H share price history
