ASX · NEC · stock
Nine Entertainment Co. Holdings Limited (NEC) stock price history
Every ASX trading session of Nine Entertainment Co. Holdings Limited from Dec 5, 2013 to Sep 28, 2026: 3,242 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.
NEC adjusted close, 2013 to 2026
- A$1.61
- All time high, 2021
- A$1.18
- 52 week high, A$0.6450 low
- 3,242
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
NEC key facts
- Nine Entertainment Co. Holdings Limited (NEC) closed at A$0.6650 on Sep 28, 2026 on ASX.
- NEC's all time high close is A$1.61, set on Nov 11, 2021; its all time low close is A$0.3412 on Oct 26, 2016.
- NEC's 52 week range is A$0.6450 to A$1.18.
- NEC returned -37.7% over the year to Sep 28, 2026 and -52.1% over five years.
- Over ten years NEC returned +71%, +5.5% a year compounded.
- NEC's deepest drawdown was -63.5% from Jul 10, 2018 to Mar 22, 2020.
- DataCedar holds 3,242 daily sessions of NEC history from Dec 5, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NEC price chart, 2013 to 2026
NEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.9% |
| 3 months | -21.6% |
| 6 months | -23.4% |
| Year to date | -34.9% |
| 1 year | -37.7% |
| 3 years | -44.4% |
| 5 years | -52.1% |
| 10 years | +70.8% |
| Since Dec 5, 2013 | -1.0% |
| Compound annual growth, 12.8 years | -0.1% |
NEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.61 on Nov 11, 2021
- All time low close
- A$0.3412 on Oct 26, 2016
- 52 week high
- A$1.18 on Oct 3, 2025
- 52 week low
- A$0.6450 on Sep 25, 2026
- Deepest drawdown
- -63.5% from Jul 10, 2018 to Mar 22, 2020, recovered Nov 4, 2020
- Best single session
- +20.1% on Feb 20, 2025
- Worst single session
- -23.7% on Apr 5, 2016
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2017, +56%
- Worst calendar year
- 2016, -38%
NEC 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. 2013 starts on Dec 5, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.02 | A$1.15 | A$0.6450 | A$0.6650 | -34.9% | 1B | 188 |
| 2025 | A$0.7657 | A$1.20 | A$0.7533 | A$1.02 | +33.5% | 1.4B | 253 |
| 2024 | A$1.18 | A$1.18 | A$0.6603 | A$0.7657 | -35.0% | 979.6M | 254 |
| 2023 | A$1.03 | A$1.26 | A$0.9972 | A$1.18 | +16.2% | 935.7M | 252 |
| 2022 | A$1.52 | A$1.61 | A$0.9284 | A$1.01 | -33.0% | 1.1B | 251 |
| 2021 | A$1.16 | A$1.64 | A$1.14 | A$1.51 | +30.1% | 1.1B | 254 |
| 2020 | A$0.8562 | A$1.29 | A$0.4038 | A$1.16 | +35.5% | 1.7B | 255 |
| 2019 | A$0.6268 | A$0.9956 | A$0.5927 | A$0.8586 | +37.0% | 2B | 253 |
| 2018 | A$0.6681 | A$1.19 | A$0.6086 | A$0.6268 | -6.2% | 1.3B | 253 |
| 2017 | A$0.4274 | A$0.7138 | A$0.3773 | A$0.6681 | +56.3% | 914.9M | 252 |
| 2016 | A$0.6948 | A$0.7112 | A$0.3391 | A$0.4274 | -38.5% | 776.9M | 253 |
| 2015 | A$0.6608 | A$0.8332 | A$0.4802 | A$0.6948 | +5.1% | 800.8M | 255 |
| 2014 | A$0.6683 | A$0.8108 | A$0.6332 | A$0.6608 | -1.1% | 718.2M | 253 |
| 2013 | A$0.6852 | A$0.7022 | A$0.6106 | A$0.6683 | n/a | 102.6M | 16 |
NEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.6650 | -28.5% |
| August 2026 | A$0.9303 | +0.5% |
| July 2026 | A$0.9255 | +8.5% |
| June 2026 | A$0.8532 | -7.3% |
| May 2026 | A$0.9207 | +0.5% |
| April 2026 | A$0.9159 | -2.1% |
| March 2026 | A$0.9351 | -3.7% |
| February 2026 | A$0.9716 | -7.9% |
| January 2026 | A$1.05 | +3.2% |
| December 2025 | A$1.02 | +1.8% |
| November 2025 | A$1.00 | -6.0% |
| October 2025 | A$1.07 | -4.1% |
About the NEC data
Daily bars. 3,242 sessions from Dec 5, 2013 to Sep 28, 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 Sep 28, 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 Dec 5, 2013, 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/NEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NEC share price history
