NCM.AX - Newcrest Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202030.9030.9528.9729.0929.094,937,735
Feb 24, 202029.6530.2629.5730.1730.177,040,090
Feb 21, 202028.7028.7528.2728.7228.723,429,907
Feb 20, 202028.3128.5428.1928.3128.313,427,301
Feb 20, 20200.111474 Dividend
Feb 19, 202028.2628.5928.0728.2828.174,082,286
Feb 18, 202027.6427.6427.1927.3927.283,134,041
Feb 17, 202028.0628.2727.7227.7827.672,684,156
Feb 14, 202028.7028.7727.9727.9927.886,083,402
Feb 13, 202029.8929.8928.8229.0428.933,886,827
Feb 12, 202029.7529.7929.4429.5529.432,474,011
Feb 11, 202029.9530.1129.6229.8029.683,120,723
Feb 10, 202029.3529.6828.8929.6229.502,563,022
Feb 07, 202029.0429.1628.8828.9928.882,874,333
Feb 06, 202029.0029.0528.7228.8628.753,647,169
Feb 05, 202028.6529.0828.5229.0428.933,361,623
Feb 04, 202028.9929.4128.6929.3129.194,517,960
Feb 03, 202029.7530.0329.4329.4529.333,064,522
Jan 31, 202030.0530.3029.3729.5329.415,554,260
Jan 30, 202030.5830.6529.7530.4830.364,139,334
Jan 29, 202031.5031.6131.1131.3631.242,186,730
Jan 28, 202032.5632.7331.7832.0231.893,192,950
Jan 24, 202031.9032.1731.6731.9831.852,287,262
Jan 23, 202032.1432.2931.4531.6031.482,441,101
Jan 22, 202032.4032.7332.0032.2032.072,445,025
Jan 21, 202032.2832.6432.1232.5132.382,207,818
Jan 20, 202032.0532.3132.0532.1432.012,542,071
Jan 17, 202031.7731.9831.5631.9031.771,567,790
Jan 16, 202031.7231.9631.3331.6431.522,843,682
Jan 15, 202030.8031.4430.7631.3231.203,186,083
Jan 14, 202030.3130.4229.9430.3930.273,176,151
Jan 13, 202030.9731.0630.5730.7530.632,190,038
Jan 10, 202031.1331.1330.5130.7430.622,870,009
Jan 09, 202031.3731.5231.0331.1931.074,919,539
Jan 08, 202031.1932.3230.9332.0031.875,838,054
Jan 07, 202031.1431.2030.3630.7630.643,731,516
Jan 06, 202030.7031.4430.6331.3731.254,282,723
Jan 03, 202030.4430.4429.4130.1830.063,270,022
Jan 02, 202030.2130.2429.7829.8229.701,762,105
Dec 31, 201930.1930.5530.1530.2530.132,779,032
Dec 30, 201929.7230.1529.4330.0629.942,591,339
Dec 27, 201929.6729.7929.4329.6329.512,909,448
Dec 24, 201928.6529.3428.6329.2329.111,667,285
Dec 23, 201928.5028.6528.1528.5528.441,843,118
Dec 20, 201928.1428.7427.9228.7428.6310,731,351
Dec 19, 201928.1028.2327.9628.2128.105,088,680
Dec 18, 201928.2128.6927.9928.1528.044,290,429
Dec 17, 201928.3028.4227.9928.2028.094,106,859
Dec 16, 201928.3128.8928.1128.6828.572,673,118
Dec 13, 201928.1828.2127.8128.0527.943,991,526
Dec 12, 201928.9428.9428.4328.4528.344,797,045
Dec 11, 201928.8028.8728.6628.7628.652,796,783
Dec 10, 201928.7729.0028.6328.7628.652,415,298
Dec 09, 201928.9528.9528.6228.7728.663,440,772
Dec 06, 201929.4129.7129.2929.5129.393,637,922
Dec 05, 201929.9429.9429.0529.2329.114,514,405
Dec 04, 201929.4129.8629.3129.7229.606,948,568
Dec 03, 201929.8930.2028.6729.4129.296,430,739
Dec 02, 201930.8030.8329.9029.9029.784,701,335
Nov 29, 201931.0931.1330.5830.7630.643,059,116
Nov 28, 201931.1531.2130.9231.0630.941,339,657
Nov 27, 201931.2031.2330.7731.2331.112,977,899
Nov 26, 201930.0030.7930.0030.7630.644,831,891
Nov 25, 201930.5530.6830.1630.1930.072,102,923
Nov 22, 201930.9030.9430.5930.6030.482,669,040
Nov 21, 201930.7831.0530.5730.9530.831,957,877
Nov 20, 201931.1031.2830.7630.9030.782,313,749
Nov 19, 201931.1431.3831.1031.3031.182,203,743
Nov 18, 201931.0031.0730.8230.9430.821,691,235
Nov 15, 201931.1531.3030.9631.2231.101,886,840
Nov 14, 201930.6931.1930.4331.1130.992,455,218
Nov 13, 201930.9731.1830.6330.6930.572,852,536
Nov 12, 201930.6030.7130.3930.6630.542,945,013
Nov 11, 201930.0930.6029.9330.5530.433,580,890
Nov 08, 201930.6330.8329.8029.9829.864,946,319
Nov 07, 201931.0931.4931.0031.4231.302,853,429
Nov 06, 201930.9231.2030.2930.7830.663,639,150
Nov 05, 201932.3632.4931.6131.6131.492,329,601
Nov 04, 201932.6432.6431.7832.2632.132,323,116
Nov 01, 201932.0032.3631.7732.1632.034,231,030
Oct 31, 201931.0031.5230.8031.3031.183,254,033
Oct 30, 201931.6231.9431.0931.1130.992,530,183
Oct 29, 201931.8532.2531.6131.8131.681,928,458
Oct 28, 201932.4532.5432.0832.1632.031,697,597
Oct 25, 201932.5732.6732.1132.4332.304,760,552
Oct 24, 201932.5832.5831.8532.0231.892,630,091
Oct 23, 201932.5432.7832.3532.5432.412,689,176
Oct 22, 201933.2033.4332.5132.5932.462,441,491
Oct 21, 201932.9133.5432.9133.4433.312,440,766
Oct 18, 201933.3633.4232.9133.1333.003,764,705
Oct 17, 201933.4333.4933.0333.1132.983,595,811
Oct 16, 201932.7233.2932.5133.2733.142,364,057
Oct 15, 201933.6633.7133.0033.3333.202,520,569
Oct 14, 201934.4434.4433.4633.5633.432,360,127
Oct 11, 201935.4935.6835.1435.2535.111,810,316
Oct 10, 201936.2336.3635.5935.7735.632,750,481
Oct 09, 201936.4036.7636.1936.3136.172,069,290
Oct 08, 201935.5036.1035.4935.9535.812,202,822
Oct 07, 201935.4436.1335.3836.0335.891,201,092
Oct 04, 201935.4835.4835.4835.4835.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...