NCM.AX - Newcrest Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 26, 201936.0036.5636.0036.5636.561,313,012
Aug 23, 201934.5034.8334.3434.4534.452,130,155
Aug 22, 201935.0035.2034.7034.8134.815,098,225
Aug 22, 20190.213769 Dividend
Aug 21, 201935.3135.7434.7935.0234.812,510,770
Aug 20, 201934.5034.9034.0534.8934.684,746,049
Aug 19, 201936.3036.3935.0535.1734.963,820,199
Aug 16, 201936.6337.2835.8636.2636.043,423,496
Aug 15, 201937.3137.9836.6836.7736.554,633,971
Aug 14, 201936.5036.6736.1136.6736.454,128,371
Aug 13, 201937.3537.6436.9237.4937.266,298,940
Aug 12, 201938.2238.4137.0537.3437.113,836,361
Aug 09, 201938.3538.7538.0738.6238.383,944,904
Aug 08, 201938.3038.8737.7638.8738.634,769,259
Aug 07, 201936.3737.5536.2837.3437.113,919,884
Aug 06, 201937.0537.4535.9035.9835.764,722,046
Aug 05, 201936.9036.9036.2036.6436.422,257,983
Aug 02, 201935.7536.7935.6936.6636.444,255,604
Aug 01, 201935.0035.0834.1134.2033.993,718,440
Jul 31, 201935.1335.5835.0035.5835.362,577,727
Jul 30, 201934.5635.1334.4735.1334.923,451,586
Jul 29, 201933.8634.1933.7634.0833.873,158,203
Jul 26, 201933.4333.8133.2333.6633.454,786,360
Jul 25, 201933.7134.1933.4033.7933.583,357,048
Jul 24, 201933.7734.0933.3634.0233.812,396,876
Jul 23, 201934.0134.0933.4733.7733.563,639,753
Jul 22, 201933.0333.9232.8433.9233.713,939,141
Jul 19, 201933.1133.3333.0133.1532.953,877,688
Jul 18, 201932.7732.8132.0032.2332.032,647,740
Jul 17, 201931.8131.9631.5531.8331.641,524,107
Jul 16, 201932.0032.1231.8131.8531.661,783,394
Jul 15, 201931.8432.1031.7331.9931.792,022,544
Jul 12, 201931.9531.9731.4931.8331.643,256,709
Jul 11, 201932.0032.3331.9932.1531.953,340,825
Jul 10, 201931.4831.7731.3631.4931.302,435,659
Jul 09, 201931.3531.5531.0831.3631.173,112,070
Jul 08, 201931.7531.8931.4731.7831.592,891,731
Jul 05, 201932.1532.2031.8632.0531.851,925,976
Jul 04, 201932.0932.3931.8832.3532.151,622,837
Jul 03, 201932.0032.1231.8332.0031.802,883,003
Jul 02, 201931.1031.4931.1031.4731.283,452,482
Jul 01, 201931.5831.6930.9831.2631.073,808,200
Jun 28, 201931.5132.0131.2831.9531.756,902,251
Jun 27, 201931.6232.0031.3831.9931.794,147,817
Jun 26, 201932.0032.2131.8132.0331.835,104,169
Jun 25, 201932.3032.7432.0932.3032.104,613,026
Jun 24, 201932.1232.2531.8332.1231.921,836,888
Jun 21, 201932.1332.4231.8632.0031.805,327,398
Jun 20, 201930.7031.7830.3931.7831.596,023,989
Jun 19, 201930.5530.5930.0730.5430.352,949,507
Jun 18, 201930.3530.4829.9630.2630.084,805,764
Jun 17, 201930.0230.0629.7229.9229.742,437,765
Jun 14, 201929.6030.2129.5330.1229.943,594,411
Jun 13, 201929.2729.2828.9129.2529.072,832,772
Jun 12, 201928.5529.0128.3328.9428.762,641,879
Jun 11, 201928.2828.4328.0928.3928.223,018,132
Jun 07, 201928.4028.6028.0228.5728.402,708,185
Jun 06, 201927.9428.4827.9428.2828.113,468,115
Jun 05, 201928.4128.4127.5827.9527.784,165,603
Jun 04, 201928.6128.7628.2728.3128.145,047,742
Jun 03, 201927.7828.2727.7628.2128.044,159,745
May 31, 201926.9627.2926.9027.2127.044,345,604
May 30, 201927.0127.0326.4926.5626.401,689,539
May 29, 201926.6826.9626.6726.7526.591,497,604
May 28, 201926.8526.8826.6226.7326.573,068,968
May 27, 201926.7827.0726.6226.9026.741,001,049
May 24, 201927.0027.2026.7626.7826.622,338,208
May 23, 201926.7126.9626.5526.8626.701,627,847
May 22, 201926.9526.9726.5126.7226.562,336,132
May 21, 201926.4027.0426.4026.9226.762,833,784
May 20, 201926.8027.0326.6826.7826.622,173,787
May 17, 201926.5026.9426.2726.8126.652,957,683
May 16, 201926.1326.7326.0926.7226.562,758,407
May 15, 201925.9026.2225.8926.1525.992,791,004
May 14, 201926.1626.5825.9426.0525.892,663,854
May 13, 201925.5325.7325.4425.6025.441,489,017
May 10, 201925.1025.5625.0525.4725.311,907,919
May 09, 201924.8725.1624.7725.1324.982,197,458
May 08, 201925.1925.3924.9325.0024.852,177,172
May 07, 201924.7325.0024.6524.8624.711,334,885
May 06, 201924.8624.8624.4624.7224.571,427,687
May 03, 201924.7424.8524.5724.6424.491,538,680
May 02, 201925.2625.2924.7624.9024.751,972,672
May 01, 201925.3225.5525.0725.1324.981,699,192
Apr 30, 201925.4825.6024.9225.0124.863,692,939
Apr 29, 201925.6625.8625.4125.6325.471,769,402
Apr 26, 201925.0525.5524.9525.3525.203,048,724
Apr 24, 201924.5824.9024.5024.7524.604,723,978
Apr 23, 201924.6724.9324.6124.8924.743,531,180
Apr 18, 201925.1825.4624.9825.2425.092,205,708
Apr 17, 201925.4925.4924.9825.1525.003,703,515
Apr 16, 201924.9025.4224.9025.3825.232,497,492
Apr 15, 201925.1625.1624.7124.9024.753,437,366
Apr 12, 201925.7525.7825.4125.5125.353,370,586
Apr 11, 201925.4825.7425.4325.6725.513,187,099
Apr 10, 201925.3525.6725.3325.5725.412,075,720
Apr 09, 201924.9625.2724.7525.2025.052,688,843
Apr 08, 201924.6725.0724.6724.9524.802,386,129
Apr 05, 201924.7025.0924.6224.6324.482,478,615
Apr 04, 201925.1025.1124.5324.6024.453,143,746
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...