U.S. Markets closed

Newcrest Mining Limited (NCM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
21.66+0.05 (+0.23%)
As of 10:46AM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201721.7421.8421.5021.6621.66339,113
Aug 21, 201721.7821.8421.5321.6121.612,388,895
Aug 18, 201721.6021.7521.5121.6121.612,310,639
Aug 17, 201721.7922.0521.6521.8021.802,747,041
Aug 16, 201721.7921.7921.2121.3721.373,488,913
Aug 15, 201721.8421.9421.4621.5821.582,581,439
Aug 14, 201722.1022.1421.5121.6221.622,230,666
Aug 11, 201721.8522.1921.7321.8521.855,411,278
Aug 10, 201720.9421.4920.8721.4121.414,610,464
Aug 09, 201720.3120.7620.3020.6220.622,697,001
Aug 08, 201720.3820.4320.2320.3320.331,366,619
Aug 07, 201720.0020.3020.0020.2720.272,215,054
Aug 04, 201720.2520.4620.1820.3420.341,664,401
Aug 03, 201720.2020.3920.1820.2820.281,612,332
Aug 02, 201720.4120.4820.2120.4120.411,566,734
Aug 01, 201720.1920.5320.1720.4520.451,842,630
Jul 31, 201720.0620.3219.9720.2020.202,243,064
Jul 28, 201720.1920.2719.6819.7819.783,655,700
Jul 27, 201720.4720.5720.2820.2820.282,517,333
Jul 26, 201720.3220.4520.0620.2120.213,035,770
Jul 25, 201720.0020.5719.9220.5720.574,415,342
Jul 24, 201719.7520.0519.6419.7619.763,345,678
Jul 21, 201719.6119.9319.5419.5819.582,486,361
Jul 20, 201719.4419.6119.4219.4719.471,906,800
Jul 19, 201719.7819.8519.3119.5319.533,091,199
Jul 18, 201719.8019.9519.6719.7019.702,311,364
Jul 17, 201720.0420.2519.6719.7019.702,794,251
Jul 14, 201720.2220.2719.8820.0420.043,067,594
Jul 13, 201720.1320.3820.0920.3720.372,398,513
Jul 12, 201719.9620.3019.9320.2520.252,441,557
Jul 11, 201720.0020.0419.7219.8519.852,219,098
Jul 10, 201719.7019.9819.6319.9219.923,107,580
Jul 07, 201719.9220.0419.8119.8919.893,783,243
Jul 06, 201719.6620.1219.6620.0720.072,664,301
Jul 05, 201719.9619.9719.7019.7719.773,027,471
Jul 04, 201719.8319.9219.5519.8519.852,608,011
Jul 03, 201720.2020.4019.9620.0320.032,260,770
Jun 30, 201720.5020.6820.1620.1620.166,012,616
Jun 29, 201720.5520.8320.4720.7320.733,817,720
Jun 28, 201720.7420.8820.3820.4320.435,256,150
Jun 27, 201720.8321.0220.6820.9920.992,784,495
Jun 26, 201721.2521.3420.9821.0221.023,978,089
Jun 23, 201721.3021.3021.0121.2521.252,309,729
Jun 22, 201720.8221.1620.8121.0321.032,868,889
Jun 21, 201720.8020.9420.6620.7320.733,239,809
Jun 20, 201721.3321.3720.9520.9820.983,360,449
Jun 19, 201721.4021.6321.3221.5721.572,198,686
Jun 16, 201721.4321.4921.1421.2821.284,734,148
Jun 15, 201721.1921.5221.1921.4521.456,779,065
Jun 14, 201721.8021.9521.4221.8421.845,120,421
Jun 13, 201721.7421.8121.2821.8121.813,234,966
Jun 09, 201721.5021.9721.4521.7421.743,533,379
Jun 08, 201721.5221.7321.3621.6221.623,419,038
Jun 07, 201721.9922.1021.7121.7721.773,394,022
Jun 06, 201721.2621.6321.1521.6321.633,681,405
Jun 05, 201721.4521.7821.2921.4421.443,429,408
Jun 02, 201721.3021.4421.1221.3121.312,422,847
Jun 01, 201721.2121.4821.1821.3421.342,646,230
May 31, 201721.1021.2821.0121.1421.142,933,337
May 30, 201720.8521.2220.7921.1721.171,586,203
May 29, 201721.1821.2620.8720.8920.892,584,272
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...