U.S. Markets closed

Newcrest Mining Limited (NCM.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
21.23+0.29 (+1.38%)
As of 10:42AM AEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 29, 201721.1821.2421.0621.2321.23749,404
May 26, 201720.7021.0020.5520.9420.942,995,161
May 25, 201721.0121.0520.6020.7820.782,506,979
May 24, 201720.9421.0620.5320.6420.645,481,222
May 23, 201721.5321.7121.2721.4221.423,080,624
May 22, 201721.1121.3720.9621.3121.312,511,575
May 19, 201721.0021.0420.6120.8720.873,902,303
May 18, 201722.1722.2021.1521.2521.255,845,435
May 17, 201720.5021.1720.4421.1421.144,473,502
May 16, 201720.4420.4920.1620.2220.224,295,585
May 15, 201720.7520.7720.2120.4420.443,466,671
May 12, 201720.6121.0220.5420.6820.686,067,117
May 11, 201720.2520.2920.0720.2020.203,252,202
May 10, 201720.0720.1319.9020.1020.103,655,713
May 09, 201719.7019.7919.5319.7319.737,832,225
May 08, 201720.0820.1019.2619.5819.587,731,931
May 05, 201720.1820.3219.9420.0820.086,118,305
May 04, 201720.7120.7920.3820.7420.743,565,682
May 03, 201721.0421.2720.8320.9920.992,813,841
May 02, 201720.8320.9720.7020.9620.964,843,022
May 01, 201721.2621.4421.0121.0421.045,457,626
Apr 28, 201721.3021.3520.8121.1621.168,570,450
Apr 27, 201722.2022.2921.8722.0322.034,075,716
Apr 26, 201723.5823.5822.2222.4322.437,707,918
Apr 24, 201723.2023.6323.1123.5823.582,744,055
Apr 21, 201723.4823.7123.4323.5823.582,391,776
Apr 20, 201723.2923.6123.0723.5823.584,007,859
Apr 19, 201723.6023.9323.2723.8523.853,915,743
Apr 18, 201725.1325.1323.4523.9823.986,106,435
Apr 13, 201725.2025.3324.8525.1325.132,703,688
Apr 12, 201725.1725.2624.8625.0025.003,588,796
Apr 11, 201724.5424.7424.3124.6124.612,553,790
Apr 10, 201724.2724.5723.9324.5024.503,186,182
Apr 07, 201723.7224.6123.5624.3824.383,759,345
Apr 06, 201723.7923.8923.5523.7223.721,870,419
Apr 05, 201723.4523.6523.2523.5023.502,229,656
Apr 04, 201722.9323.5322.9223.4623.463,035,216
Apr 03, 201722.5022.6922.4522.6622.662,039,327
Mar 31, 201722.3322.4022.1122.2722.274,281,527
Mar 30, 201722.9022.9022.3022.4022.402,872,656
Mar 29, 201722.5522.6722.4222.5322.531,961,066
Mar 28, 201722.8222.8222.5322.7722.772,018,634
Mar 27, 201722.8022.9722.6322.8222.822,365,839
Mar 24, 201722.5822.6022.2822.5322.532,021,736
Mar 23, 201722.3522.5522.2122.5522.551,930,947
Mar 22, 201722.7022.9622.4822.5222.523,570,868
Mar 22, 20170.0979 Dividend
Mar 21, 201722.1822.5522.0222.1422.141,504,263
Mar 20, 201722.2022.3021.8622.1622.161,288,435
Mar 17, 201722.3922.4322.1922.2022.208,784,578
Mar 16, 201722.3922.3921.8521.9521.957,303,037
Mar 15, 201721.7321.8421.4721.7221.722,409,888
Mar 14, 201721.8921.9521.5621.9321.932,879,794
Mar 13, 201721.3722.0221.2321.9021.903,810,469
Mar 10, 201721.0221.0720.7120.9320.931,655,957
Mar 09, 201721.0621.1820.8321.0221.021,727,065
Mar 08, 201720.9821.1420.9121.0621.061,849,214
Mar 07, 201720.9121.2620.7621.2121.212,076,931
Mar 06, 201721.1921.4421.0721.2821.281,842,311
Mar 03, 201721.1621.3521.0321.1021.104,647,173
Mar 02, 201721.5022.0121.5021.7521.752,747,930
Mar 01, 201722.0622.2121.5321.8321.833,087,544
Feb 28, 201722.3622.4721.9822.1422.144,572,149
Feb 27, 201723.7023.7123.0123.0723.072,708,377
Feb 24, 201723.8523.9923.3523.5323.535,134,170
Feb 23, 201723.0023.4722.8723.4223.423,302,952
Feb 22, 201722.8523.1022.7223.0923.093,341,795
Feb 21, 201722.9023.1922.7222.8922.891,979,157
Feb 20, 201722.9323.1822.8022.9922.991,628,366
Feb 17, 201722.9023.1922.8922.9922.993,031,263
Feb 16, 201722.8622.8922.5522.7322.732,389,068
Feb 15, 201722.4422.6722.2822.5622.564,159,806
Feb 14, 201722.4922.5122.0822.3522.353,747,654
Feb 13, 201722.9322.9622.6422.7222.722,579,002
Feb 10, 201722.7622.8922.3022.5422.544,125,567
Feb 09, 201723.7423.7423.1723.2823.284,150,281
Feb 08, 201723.8523.9523.5123.5923.592,540,362
Feb 07, 201723.7623.8723.3623.6923.694,518,837
Feb 06, 201722.4922.9822.4222.9322.933,414,049
Feb 03, 201722.4022.4922.2722.3822.383,220,819
Feb 02, 201721.9422.2721.7622.1522.153,454,523
Feb 01, 201721.9822.1921.6321.6821.683,108,262
Jan 31, 201721.6521.8921.5221.5321.532,930,366
Jan 30, 201721.2121.4921.2121.4521.452,047,253
Jan 27, 201721.7621.7620.5421.1821.185,103,670
Jan 25, 201722.0022.0621.6121.7621.765,221,966
Jan 24, 201722.3022.3522.0922.2222.223,025,943
Jan 23, 201721.6122.0421.5922.0022.002,036,405
Jan 20, 201721.6221.7221.3021.6421.642,532,325
Jan 19, 201721.8021.8121.4521.6021.603,362,531
Jan 18, 201722.2822.5022.0822.0822.083,319,974
Jan 17, 201721.8122.0321.6321.9721.972,588,204
Jan 16, 201721.5321.7921.5021.6021.602,285,283
Jan 13, 201721.2321.6320.9721.1621.163,730,637
Jan 12, 201721.2221.2321.0621.0621.062,311,253
Jan 11, 201720.8521.1520.8521.0921.093,506,052
Jan 10, 201720.8721.0120.7620.8520.852,223,757
Jan 09, 201720.5520.8920.4620.5620.563,091,433
Jan 06, 201721.0621.1920.7320.7720.773,661,034
Jan 05, 201720.5420.8920.4720.7120.712,823,311
*Close price adjusted for dividends and splits.
Loading more data...