NCM.AX - Newcrest Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201722.3022.4222.0322.1022.102,723,583
Dec 12, 201722.5322.5722.2322.4622.463,022,389
Dec 11, 201722.7622.9522.6722.6922.691,749,956
Dec 08, 201722.8623.1522.7022.7622.762,243,516
Dec 07, 201722.8823.1722.7723.0523.051,805,607
Dec 06, 201723.1023.1722.8522.8822.882,081,988
Dec 05, 201723.2223.6023.2223.2623.261,267,248
Dec 04, 201723.3223.4123.0423.3323.331,666,009
Dec 01, 201723.1023.3323.0723.2123.211,803,893
Nov 30, 201723.8523.8523.3123.3123.315,383,972
Nov 29, 201723.9124.2723.8324.0624.062,121,867
Nov 28, 201723.5123.8823.5123.8623.862,225,818
Nov 27, 201723.5523.8423.4023.4623.461,864,362
Nov 24, 201723.5723.8123.5023.7423.742,291,881
Nov 23, 201723.6023.7423.4923.6723.671,883,376
Nov 22, 201723.4723.6223.2923.3723.372,570,949
Nov 21, 201723.4123.6723.3723.6123.611,703,502
Nov 20, 201723.7023.8423.6223.6223.621,698,197
Nov 17, 201723.6623.8023.6123.6723.671,389,676
Nov 16, 201723.2623.7723.1823.6123.611,957,226
Nov 15, 201723.1323.4422.9423.4023.402,477,957
Nov 14, 201723.2023.3523.1923.2223.221,364,841
Nov 13, 201723.1423.5923.1023.3423.341,902,209
Nov 10, 201723.3023.3923.1123.1923.191,712,778
Nov 09, 201723.2023.2523.0123.2323.232,247,304
Nov 08, 201722.8723.0422.6923.0023.001,935,493
Nov 07, 201723.1023.2323.0023.0923.091,852,856
Nov 06, 201722.7922.9522.6622.7322.731,355,871
Nov 03, 201722.6123.0922.6022.9922.992,248,991
Nov 02, 201722.7522.7522.4222.4422.442,024,863
Nov 01, 201722.3522.6322.3222.5522.552,005,730
Oct 31, 201722.4322.6122.3022.4122.412,342,847
Oct 30, 201722.0022.3421.8922.3022.302,285,266
Oct 27, 201721.6922.1121.6821.9321.933,413,146
Oct 26, 201721.7722.0721.6522.0422.042,179,931
Oct 25, 201721.7421.9321.7221.7921.791,862,929
Oct 24, 201721.5021.8021.5021.7421.741,758,589
Oct 23, 201721.4821.6421.4221.5321.531,478,305
Oct 20, 201721.7921.8421.5221.5821.581,888,465
Oct 19, 201721.9221.9821.6621.7921.791,701,582
Oct 18, 201721.7321.9621.6421.8821.881,273,486
Oct 17, 201721.8022.1321.6921.9821.981,335,576
Oct 16, 201721.8621.9821.8021.8421.841,344,499
Oct 13, 201721.8821.9321.6721.8621.86881,543
Oct 12, 201721.8621.9721.6221.8021.801,968,877
Oct 11, 201721.9322.1821.9322.0922.091,698,675
Oct 10, 201721.7521.9921.6221.9921.991,789,970
Oct 09, 201721.7722.1921.7721.7721.771,879,726
Oct 06, 201721.2221.5721.1521.5521.552,015,288
Oct 05, 201721.3021.3821.1721.1821.182,494,829
Oct 04, 201721.0021.1520.8720.9920.991,276,465
Oct 03, 201721.1021.1520.8820.9620.962,028,296
Oct 02, 201721.0021.3220.9521.2321.231,267,094
Sep 29, 201721.1021.3120.8821.0221.022,999,184
Sep 28, 201721.3921.4921.0821.1221.122,871,230
Sep 27, 201721.5821.7721.4721.5421.542,061,990
Sep 26, 201722.0522.2221.7521.7821.781,935,300
Sep 25, 201721.5721.7721.3821.7621.761,296,385
Sep 22, 201721.7621.9521.2521.6721.673,228,131
Sep 21, 201722.1922.2021.6521.8821.884,430,788
Sep 20, 201722.2122.6121.9722.5422.543,808,629
Sep 20, 20170.1224 Dividend
Sep 19, 201722.2222.5622.0422.5522.432,553,709
Sep 18, 201722.1422.4822.1122.4622.342,137,076
Sep 15, 201722.4422.5322.0422.4422.325,358,983
Sep 14, 201722.2522.3922.0222.3422.222,551,796
Sep 13, 201722.1922.6222.1922.4122.292,890,627
Sep 12, 201722.2322.3522.0922.2122.092,675,266
Sep 11, 201723.0023.1422.5722.6322.512,965,454
Sep 08, 201723.3823.4823.0123.3423.212,129,122
Sep 07, 201723.3623.5023.1623.3023.172,317,038
Sep 06, 201723.6023.8523.4823.4923.362,964,455
Sep 05, 201723.5023.6623.1923.4823.351,884,904
Sep 04, 201723.5623.7823.3223.3223.191,428,004
Sep 01, 201723.1623.4023.0523.2723.143,247,192
Aug 31, 201722.8522.9522.7322.8522.733,130,794
Aug 30, 201722.8023.1222.8022.9522.833,869,873
Aug 29, 201723.0023.1322.7422.8622.743,956,030
Aug 28, 201722.3822.5722.1622.3622.242,694,147
Aug 25, 201722.0022.4822.0022.3822.263,542,489
Aug 24, 201721.7322.3721.7322.3022.183,096,990
Aug 23, 201721.8021.9421.6621.7921.671,567,963
Aug 22, 201721.7421.9021.5021.8821.762,634,068
Aug 21, 201721.7821.8421.5321.6121.492,388,895
Aug 18, 201721.6021.7521.5121.6121.492,310,639
Aug 17, 201721.7922.0521.6521.8021.682,747,041
Aug 16, 201721.7921.7921.2121.3721.253,488,913
Aug 15, 201721.8421.9421.4621.5821.462,581,439
Aug 14, 201722.1022.1421.5121.6221.502,230,666
Aug 11, 201721.8522.1921.7321.8521.735,411,278
Aug 10, 201720.9421.4920.8721.4121.294,610,464
Aug 09, 201720.3120.7620.3020.6220.512,697,001
Aug 08, 201720.3820.4320.2320.3320.221,366,619
Aug 07, 201720.0020.3020.0020.2720.162,215,054
Aug 04, 201720.2520.4620.1820.3420.231,664,401
Aug 03, 201720.2020.3920.1820.2820.171,612,332
Aug 02, 201720.4120.4820.2120.4120.301,566,734
Aug 01, 201720.1920.5320.1720.4520.341,842,630
Jul 31, 201720.0620.3219.9720.2020.092,243,064
Jul 28, 201720.1920.2719.6819.7819.673,655,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...