ASX - Delayed Quote • AUD
New Hope Corporation Limited (NHC.AX)
As of 1:13 PM GMT+10. Market Open.
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.6700 | 4.7400 | 4.6500 | 4.7050 | 4.7050 | 1,648,620 |
| Apr 18, 2024 | 4.6800 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 1,987,510 |
| Apr 17, 2024 | 4.6300 | 4.7400 | 4.6200 | 4.6600 | 4.6600 | 3,624,735 |
| Apr 16, 2024 | 4.6300 | 4.6400 | 4.5600 | 4.5900 | 4.5900 | 2,626,797 |
| Apr 15, 2024 | 0.1700 Dividend | |||||
| Apr 15, 2024 | 4.6200 | 4.7200 | 4.5800 | 4.6400 | 4.6400 | 3,477,785 |
| Apr 12, 2024 | 4.8500 | 4.8700 | 4.8000 | 4.8500 | 4.6800 | 3,461,230 |
| Apr 11, 2024 | 4.8100 | 4.8700 | 4.7650 | 4.8200 | 4.6511 | 3,584,100 |
| Apr 10, 2024 | 4.7900 | 4.8900 | 4.7600 | 4.8200 | 4.6511 | 3,430,818 |
| Apr 9, 2024 | 4.7100 | 4.8100 | 4.6900 | 4.7800 | 4.6125 | 3,139,528 |
| Apr 8, 2024 | 4.6600 | 4.7100 | 4.6300 | 4.6900 | 4.5256 | 3,278,490 |
| Apr 5, 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6300 | 4.4677 | 4,819,569 |
| Apr 4, 2024 | 4.6500 | 4.7200 | 4.6400 | 4.6800 | 4.5160 | 3,316,842 |
| Apr 3, 2024 | 4.7000 | 4.7300 | 4.6300 | 4.6600 | 4.4967 | 2,834,857 |
| Apr 2, 2024 | 4.6600 | 4.7600 | 4.6600 | 4.6800 | 4.5160 | 3,683,541 |
| Mar 28, 2024 | 4.5000 | 4.6750 | 4.5000 | 4.6500 | 4.4870 | 3,857,124 |
| Mar 27, 2024 | 4.3500 | 4.4800 | 4.3100 | 4.4600 | 4.3037 | 3,119,121 |
| Mar 26, 2024 | 4.4300 | 4.4700 | 4.3500 | 4.3500 | 4.1975 | 3,799,852 |
| Mar 25, 2024 | 4.4200 | 4.4750 | 4.4100 | 4.4500 | 4.2940 | 2,915,241 |
| Mar 22, 2024 | 4.5500 | 4.5700 | 4.3900 | 4.4000 | 4.2458 | 5,319,338 |
| Mar 21, 2024 | 4.7400 | 4.7400 | 4.5100 | 4.5400 | 4.3809 | 4,555,126 |
| Mar 20, 2024 | 4.6500 | 4.7800 | 4.6400 | 4.6800 | 4.5160 | 3,985,901 |
| Mar 19, 2024 | 4.5200 | 4.6350 | 4.4300 | 4.6000 | 4.4388 | 4,139,275 |
| Mar 18, 2024 | 4.5300 | 4.5400 | 4.4300 | 4.4300 | 4.2747 | 2,437,607 |
| Mar 15, 2024 | 4.4500 | 4.5800 | 4.4300 | 4.5100 | 4.3519 | 12,623,372 |
| Mar 14, 2024 | 4.5400 | 4.5800 | 4.4600 | 4.4600 | 4.3037 | 3,544,797 |
| Mar 13, 2024 | 4.6400 | 4.6500 | 4.5500 | 4.5500 | 4.3905 | 4,306,092 |
| Mar 12, 2024 | 4.7700 | 4.7700 | 4.6100 | 4.6300 | 4.4677 | 2,618,586 |
| Mar 11, 2024 | 4.7000 | 4.7700 | 4.6800 | 4.7500 | 4.5835 | 1,554,901 |
| Mar 8, 2024 | 4.8300 | 4.8500 | 4.7500 | 4.7600 | 4.5932 | 2,220,768 |
| Mar 7, 2024 | 4.8200 | 4.8400 | 4.7300 | 4.7700 | 4.6028 | 2,231,322 |
| Mar 6, 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7400 | 4.5739 | 2,571,310 |
| Mar 5, 2024 | 4.7200 | 4.8050 | 4.6900 | 4.7100 | 4.5449 | 2,096,533 |
| Mar 4, 2024 | 4.8200 | 4.8600 | 4.6500 | 4.6800 | 4.5160 | 3,279,596 |
| Mar 1, 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8200 | 4.6511 | 2,775,680 |
| Feb 29, 2024 | 4.7300 | 4.7600 | 4.6550 | 4.7000 | 4.5353 | 2,828,577 |
| Feb 28, 2024 | 4.6200 | 4.7800 | 4.5850 | 4.7500 | 4.5835 | 3,257,824 |
| Feb 27, 2024 | 4.4500 | 4.6200 | 4.4500 | 4.5700 | 4.4098 | 2,600,945 |
| Feb 26, 2024 | 4.4800 | 4.5000 | 4.4100 | 4.4400 | 4.2844 | 1,370,430 |
| Feb 23, 2024 | 4.5100 | 4.5200 | 4.4600 | 4.4700 | 4.3133 | 1,428,842 |
| Feb 22, 2024 | 4.4900 | 4.5700 | 4.4550 | 4.5200 | 4.3616 | 2,942,194 |
| Feb 21, 2024 | 4.4500 | 4.5200 | 4.2000 | 4.4700 | 4.3133 | 5,680,564 |
| Feb 20, 2024 | 4.6000 | 4.6200 | 4.4450 | 4.4600 | 4.3037 | 5,676,520 |
| Feb 19, 2024 | 5.0500 | 5.0900 | 4.6500 | 4.6600 | 4.4967 | 5,788,881 |
| Feb 16, 2024 | 5.0500 | 5.0800 | 4.9800 | 5.0600 | 4.8826 | 3,405,826 |
| Feb 15, 2024 | 5.0900 | 5.1500 | 4.9300 | 5.0000 | 4.8247 | 4,637,484 |
| Feb 14, 2024 | 5.1200 | 5.1800 | 5.0900 | 5.1300 | 4.9502 | 1,636,305 |
| Feb 13, 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1700 | 4.9888 | 1,504,868 |
| Feb 12, 2024 | 5.2000 | 5.2100 | 5.1300 | 5.1800 | 4.9984 | 767,028 |
| Feb 9, 2024 | 5.2000 | 5.2200 | 5.1600 | 5.1700 | 4.9888 | 1,679,371 |
| Feb 8, 2024 | 5.2300 | 5.2550 | 5.1800 | 5.2000 | 5.0177 | 1,631,463 |
| Feb 7, 2024 | 5.2100 | 5.2500 | 5.1600 | 5.2300 | 5.0467 | 1,496,708 |
| Feb 6, 2024 | 5.2800 | 5.2950 | 5.1900 | 5.2200 | 5.0370 | 2,384,132 |
| Feb 5, 2024 | 5.3200 | 5.3200 | 5.2500 | 5.2700 | 5.0853 | 1,213,980 |
| Feb 2, 2024 | 5.3500 | 5.3550 | 5.2550 | 5.3200 | 5.1335 | 2,101,570 |
| Feb 1, 2024 | 5.3400 | 5.4000 | 5.2700 | 5.3300 | 5.1432 | 2,241,585 |
| Jan 31, 2024 | 5.3400 | 5.4500 | 5.2900 | 5.4000 | 5.2107 | 2,821,224 |
| Jan 30, 2024 | 5.3300 | 5.3600 | 5.2300 | 5.2600 | 5.0756 | 2,430,441 |
| Jan 29, 2024 | 5.3100 | 5.3850 | 5.3000 | 5.3300 | 5.1432 | 1,521,470 |
| Jan 25, 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2900 | 5.1046 | 2,064,850 |
| Jan 24, 2024 | 5.2900 | 5.3000 | 5.2100 | 5.2800 | 5.0949 | 1,616,785 |
| Jan 23, 2024 | 5.2400 | 5.2850 | 5.1800 | 5.2200 | 5.0370 | 1,519,540 |
| Jan 22, 2024 | 5.3500 | 5.3500 | 5.2200 | 5.2400 | 5.0563 | 1,859,033 |
| Jan 19, 2024 | 5.2400 | 5.4000 | 5.2300 | 5.3200 | 5.1335 | 3,320,360 |
| Jan 18, 2024 | 5.1500 | 5.2000 | 5.0850 | 5.1700 | 4.9888 | 2,214,431 |
| Jan 17, 2024 | 5.2900 | 5.3000 | 5.1600 | 5.1800 | 4.9984 | 2,250,672 |
| Jan 16, 2024 | 5.3800 | 5.3900 | 5.2950 | 5.3100 | 5.1239 | 1,018,840 |
| Jan 15, 2024 | 5.3000 | 5.3950 | 5.3000 | 5.3950 | 5.2059 | 369,511 |
| Jan 12, 2024 | 5.3900 | 5.4000 | 5.2900 | 5.3100 | 5.1239 | 1,872,806 |
| Jan 11, 2024 | 5.3500 | 5.4000 | 5.3300 | 5.3800 | 5.1914 | 1,475,745 |
| Jan 10, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.3700 | 5.1818 | 1,724,779 |
| Jan 9, 2024 | 5.2800 | 5.3300 | 5.2700 | 5.3300 | 5.1432 | 1,368,176 |
| Jan 8, 2024 | 5.3000 | 5.3700 | 5.2400 | 5.2700 | 5.0853 | 1,337,956 |
| Jan 5, 2024 | 5.3300 | 5.3850 | 5.2600 | 5.2800 | 5.0949 | 1,722,443 |
| Jan 4, 2024 | 5.3100 | 5.3700 | 5.2800 | 5.3100 | 5.1239 | 2,511,177 |
| Jan 3, 2024 | 5.2500 | 5.2800 | 5.2300 | 5.2600 | 5.0756 | 1,627,467 |
| Jan 2, 2024 | 5.1600 | 5.3250 | 5.1600 | 5.3100 | 5.1239 | 2,129,587 |
| Dec 29, 2023 | 5.1900 | 5.2050 | 5.1400 | 5.1600 | 4.9791 | 821,971 |
| Dec 28, 2023 | 5.2000 | 5.2400 | 5.1550 | 5.1900 | 5.0081 | 1,263,833 |
| Dec 27, 2023 | 5.1900 | 5.2400 | 5.1700 | 5.1900 | 5.0081 | 1,332,322 |
| Dec 22, 2023 | 5.1100 | 5.2000 | 5.1100 | 5.1700 | 4.9888 | 1,184,958 |
| Dec 21, 2023 | 5.1300 | 5.1700 | 5.1000 | 5.1000 | 4.9212 | 2,319,227 |
| Dec 20, 2023 | 5.2000 | 5.2000 | 5.1100 | 5.1500 | 4.9695 | 2,033,240 |
| Dec 19, 2023 | 5.1000 | 5.1700 | 5.0900 | 5.0900 | 4.9116 | 1,477,904 |
| Dec 18, 2023 | 5.0800 | 5.1100 | 5.0400 | 5.1100 | 4.9309 | 1,743,881 |
| Dec 15, 2023 | 5.0700 | 5.1200 | 5.0500 | 5.0900 | 4.9116 | 5,861,333 |
| Dec 14, 2023 | 5.0400 | 5.0500 | 4.9600 | 5.0400 | 4.8633 | 2,611,555 |
| Dec 13, 2023 | 4.9400 | 5.0400 | 4.9400 | 4.9700 | 4.7958 | 2,927,822 |
| Dec 12, 2023 | 5.0800 | 5.1000 | 5.0000 | 5.0800 | 4.9019 | 1,656,872 |
| Dec 11, 2023 | 5.1000 | 5.1050 | 5.0350 | 5.0700 | 4.8923 | 1,668,983 |
| Dec 8, 2023 | 5.0500 | 5.1200 | 5.0000 | 5.0300 | 4.8537 | 2,370,123 |
| Dec 7, 2023 | 5.0500 | 5.0900 | 4.9200 | 5.0000 | 4.8247 | 2,203,816 |
| Dec 6, 2023 | 5.0300 | 5.0300 | 4.9400 | 4.9900 | 4.8151 | 2,224,736 |
| Dec 5, 2023 | 5.0600 | 5.1200 | 4.9900 | 5.0300 | 4.8537 | 1,948,509 |
| Dec 4, 2023 | 5.2400 | 5.2800 | 4.9500 | 5.1000 | 4.9212 | 4,057,395 |
| Dec 1, 2023 | 5.2500 | 5.3100 | 5.1900 | 5.2100 | 5.0274 | 2,278,612 |
| Nov 30, 2023 | 5.2900 | 5.2900 | 5.1500 | 5.2000 | 5.0177 | 5,654,927 |
| Nov 29, 2023 | 5.3400 | 5.3500 | 5.2300 | 5.2700 | 5.0853 | 1,139,465 |
| Nov 28, 2023 | 5.4200 | 5.4400 | 5.3000 | 5.3200 | 5.1335 | 1,409,720 |
| Nov 27, 2023 | 5.4500 | 5.4500 | 5.3500 | 5.3800 | 5.1914 | 951,159 |
| Nov 24, 2023 | 5.2900 | 5.4000 | 5.2200 | 5.3900 | 5.2011 | 1,369,401 |
| Nov 23, 2023 | 5.3400 | 5.4400 | 5.3200 | 5.3200 | 5.1335 | 1,802,085 |
| Nov 22, 2023 | 5.1900 | 5.3250 | 5.1800 | 5.3000 | 5.1142 | 1,999,414 |
| Nov 21, 2023 | 5.1900 | 5.2700 | 5.1800 | 5.1900 | 5.0081 | 1,886,058 |
| Nov 20, 2023 | 5.2300 | 5.3100 | 5.1700 | 5.2300 | 5.0467 | 2,276,268 |
| Nov 17, 2023 | 5.1900 | 5.2050 | 5.1300 | 5.1900 | 5.0081 | 2,097,437 |
| Nov 16, 2023 | 5.2200 | 5.3300 | 5.1900 | 5.2300 | 5.0467 | 1,922,833 |
| Nov 15, 2023 | 5.3000 | 5.3300 | 5.2000 | 5.2400 | 5.0563 | 2,013,423 |
| Nov 14, 2023 | 5.2100 | 5.2700 | 5.1800 | 5.2600 | 5.0756 | 2,358,507 |
| Nov 13, 2023 | 5.2600 | 5.2700 | 5.1100 | 5.1600 | 4.9791 | 1,468,773 |
| Nov 10, 2023 | 5.3000 | 5.3400 | 5.2300 | 5.2300 | 5.0467 | 1,692,541 |
| Nov 9, 2023 | 5.3500 | 5.3700 | 5.2400 | 5.2800 | 5.0949 | 3,254,276 |
| Nov 8, 2023 | 5.1900 | 5.2800 | 5.1100 | 5.2800 | 5.0949 | 2,447,447 |
| Nov 7, 2023 | 5.3200 | 5.3400 | 5.2000 | 5.2400 | 5.0563 | 2,968,221 |
| Nov 6, 2023 | 5.4300 | 5.4600 | 5.3000 | 5.3300 | 5.1432 | 3,569,761 |
| Nov 3, 2023 | 5.5300 | 5.5700 | 5.3800 | 5.4300 | 5.2397 | 3,631,956 |
| Nov 2, 2023 | 5.5200 | 5.5900 | 5.4500 | 5.4700 | 5.2783 | 2,375,583 |
| Nov 1, 2023 | 5.7000 | 5.7200 | 5.4200 | 5.5100 | 5.3169 | 5,501,430 |
| Oct 31, 2023 | 5.8300 | 5.9000 | 5.7650 | 5.7700 | 5.5678 | 2,800,304 |
| Oct 30, 2023 | 6.0000 | 6.0000 | 5.8000 | 5.8200 | 5.6160 | 2,731,483 |
| Oct 27, 2023 | 6.0500 | 6.1050 | 5.9750 | 6.0400 | 5.8283 | 1,490,054 |
| Oct 26, 2023 | 6.1500 | 6.1700 | 6.0500 | 6.0700 | 5.8572 | 2,147,052 |
| Oct 25, 2023 | 5.9500 | 6.1500 | 5.9500 | 6.1100 | 5.8958 | 2,526,616 |
| Oct 24, 2023 | 5.9200 | 6.0750 | 5.9100 | 6.0400 | 5.8283 | 2,876,102 |
| Oct 23, 2023 | 0.0900 Dividend | |||||
| Oct 23, 2023 | 6.0400 | 6.0600 | 5.8600 | 5.9200 | 5.7125 | 4,225,141 |
| Oct 20, 2023 | 6.3600 | 6.5200 | 6.3200 | 6.4700 | 6.1564 | 5,566,111 |
| Oct 19, 2023 | 6.4200 | 6.5000 | 6.3500 | 6.4200 | 6.1088 | 3,598,290 |
| Oct 18, 2023 | 6.3800 | 6.5000 | 6.3050 | 6.4800 | 6.1659 | 5,392,999 |
| Oct 17, 2023 | 6.4300 | 6.4400 | 6.3000 | 6.3600 | 6.0517 | 2,230,964 |
| Oct 16, 2023 | 6.3300 | 6.4700 | 6.3100 | 6.4200 | 6.1088 | 2,747,049 |
| Oct 13, 2023 | 6.2600 | 6.3600 | 6.2300 | 6.3300 | 6.0232 | 2,181,765 |
| Oct 12, 2023 | 6.3200 | 6.3300 | 6.2000 | 6.2500 | 5.9470 | 2,195,932 |
| Oct 11, 2023 | 6.3300 | 6.3800 | 6.2900 | 6.3500 | 6.0422 | 3,412,885 |
| Oct 10, 2023 | 6.2900 | 6.3650 | 6.2500 | 6.2500 | 5.9470 | 3,018,505 |
| Oct 9, 2023 | 6.2100 | 6.2600 | 6.1800 | 6.2000 | 5.8995 | 2,708,665 |
| Oct 6, 2023 | 6.2000 | 6.2300 | 6.0100 | 6.1000 | 5.8043 | 13,135,873 |
| Oct 5, 2023 | 6.1500 | 6.2600 | 6.1200 | 6.2100 | 5.9090 | 3,740,889 |
| Oct 4, 2023 | 6.2400 | 6.2900 | 6.2000 | 6.2300 | 5.9280 | 2,875,552 |
| Oct 3, 2023 | 6.2800 | 6.3800 | 6.2400 | 6.3400 | 6.0327 | 4,503,279 |
| Oct 2, 2023 | 6.3400 | 6.4300 | 6.3100 | 6.4100 | 6.0993 | 1,753,566 |
| Sep 29, 2023 | 6.4400 | 6.4400 | 6.2500 | 6.3500 | 6.0422 | 2,655,030 |
| Sep 28, 2023 | 6.2800 | 6.4000 | 6.2300 | 6.3800 | 6.0707 | 3,907,296 |
| Sep 27, 2023 | 6.1800 | 6.2600 | 6.1500 | 6.1800 | 5.8804 | 2,659,590 |
| Sep 26, 2023 | 6.2500 | 6.3300 | 6.1400 | 6.1600 | 5.8614 | 2,670,036 |
| Sep 25, 2023 | 6.1200 | 6.2900 | 6.0700 | 6.2000 | 5.8995 | 2,823,493 |
| Sep 22, 2023 | 5.9500 | 6.0850 | 5.8700 | 6.0800 | 5.7853 | 5,169,965 |
| Sep 21, 2023 | 6.0700 | 6.0900 | 5.8700 | 6.0900 | 5.7948 | 14,626,660 |
| Sep 20, 2023 | 6.1500 | 6.2800 | 6.0900 | 6.1500 | 5.8519 | 6,420,975 |
| Sep 19, 2023 | 6.1600 | 6.4400 | 6.1300 | 6.3000 | 5.9946 | 6,779,629 |
| Sep 18, 2023 | 6.2500 | 6.2600 | 6.1300 | 6.1700 | 5.8709 | 1,950,602 |
| Sep 15, 2023 | 6.2000 | 6.2800 | 6.1250 | 6.2200 | 5.9185 | 6,124,094 |
| Sep 14, 2023 | 6.0200 | 6.1750 | 6.0200 | 6.0900 | 5.7948 | 2,939,790 |
| Sep 13, 2023 | 6.0700 | 6.1150 | 5.8800 | 5.9400 | 5.6521 | 3,155,282 |
| Sep 12, 2023 | 5.9400 | 6.0300 | 5.8600 | 5.9800 | 5.6901 | 2,107,885 |
| Sep 11, 2023 | 6.0200 | 6.0200 | 5.8650 | 5.9700 | 5.6806 | 1,863,696 |
| Sep 8, 2023 | 5.8500 | 5.9900 | 5.8200 | 5.9800 | 5.6901 | 2,486,420 |
| Sep 7, 2023 | 5.9200 | 5.9800 | 5.7800 | 5.8600 | 5.5759 | 2,521,574 |
| Sep 6, 2023 | 5.9500 | 6.2300 | 5.9200 | 5.9500 | 5.6616 | 5,415,925 |
| Sep 5, 2023 | 5.8400 | 5.9450 | 5.8100 | 5.9200 | 5.6330 | 1,943,567 |
| Sep 4, 2023 | 5.8400 | 5.8950 | 5.8000 | 5.8600 | 5.5759 | 1,752,586 |
| Sep 1, 2023 | 5.6300 | 5.8600 | 5.6100 | 5.8000 | 5.5188 | 3,014,265 |
| Aug 31, 2023 | 5.7300 | 5.7300 | 5.6000 | 5.6300 | 5.3571 | 2,744,969 |
| Aug 30, 2023 | 5.6900 | 5.7500 | 5.6600 | 5.7300 | 5.4522 | 2,264,875 |
| Aug 29, 2023 | 5.6600 | 5.7000 | 5.6100 | 5.6800 | 5.4047 | 1,546,503 |
| Aug 28, 2023 | 5.6400 | 5.6400 | 5.5000 | 5.6200 | 5.3476 | 2,670,852 |
| Aug 25, 2023 | 5.4700 | 5.5200 | 5.4000 | 5.4800 | 5.2144 | 2,981,411 |
| Aug 24, 2023 | 5.6600 | 5.7000 | 5.4800 | 5.5900 | 5.3190 | 3,655,434 |
| Aug 23, 2023 | 5.7200 | 5.8300 | 5.6900 | 5.7000 | 5.4237 | 2,768,614 |
| Aug 22, 2023 | 5.7000 | 5.7600 | 5.6500 | 5.7400 | 5.4618 | 2,293,036 |
| Aug 21, 2023 | 5.7400 | 5.8700 | 5.6700 | 5.7000 | 5.4237 | 2,477,256 |
| Aug 18, 2023 | 5.7700 | 5.7700 | 5.6350 | 5.6600 | 5.3856 | 2,331,070 |
| Aug 17, 2023 | 5.7400 | 5.8450 | 5.7150 | 5.7800 | 5.4998 | 2,823,174 |
| Aug 16, 2023 | 5.6200 | 5.7450 | 5.5500 | 5.7400 | 5.4618 | 2,058,625 |
| Aug 15, 2023 | 5.6200 | 5.7300 | 5.5800 | 5.7100 | 5.4332 | 1,636,158 |
| Aug 14, 2023 | 5.6900 | 5.8400 | 5.5750 | 5.6300 | 5.3571 | 2,054,912 |
| Aug 11, 2023 | 5.7500 | 5.7700 | 5.5900 | 5.6600 | 5.3856 | 3,640,897 |
| Aug 10, 2023 | 5.7500 | 5.9800 | 5.7450 | 5.8800 | 5.5950 | 8,711,985 |
| Aug 9, 2023 | 5.4900 | 5.5900 | 5.4350 | 5.5600 | 5.2905 | 2,875,328 |
| Aug 8, 2023 | 5.4900 | 5.4900 | 5.3800 | 5.4400 | 5.1763 | 2,633,616 |
| Aug 7, 2023 | 5.4100 | 5.4600 | 5.3700 | 5.4600 | 5.1953 | 2,736,130 |
| Aug 4, 2023 | 5.4000 | 5.5500 | 5.4000 | 5.5400 | 5.2715 | 3,020,977 |
| Aug 3, 2023 | 5.2800 | 5.3800 | 5.2650 | 5.3700 | 5.1097 | 1,707,117 |
| Aug 2, 2023 | 5.3400 | 5.4200 | 5.3000 | 5.3900 | 5.1287 | 1,497,772 |
| Aug 1, 2023 | 5.4600 | 5.5000 | 5.3600 | 5.3700 | 5.1097 | 1,777,823 |
| Jul 31, 2023 | 5.3200 | 5.4250 | 5.3000 | 5.3100 | 5.0526 | 2,533,272 |
| Jul 28, 2023 | 5.3300 | 5.4200 | 5.3200 | 5.3600 | 5.1002 | 3,618,252 |
| Jul 27, 2023 | 5.5800 | 5.6400 | 5.3050 | 5.3400 | 5.0811 | 5,535,240 |
| Jul 26, 2023 | 5.5400 | 5.6600 | 5.4800 | 5.6600 | 5.3856 | 9,059,149 |
| Jul 25, 2023 | 5.4300 | 5.5800 | 5.4100 | 5.5200 | 5.2524 | 3,891,789 |
| Jul 24, 2023 | 5.2400 | 5.3950 | 5.2400 | 5.3900 | 5.1287 | 3,648,164 |
| Jul 21, 2023 | 5.1100 | 5.2000 | 5.0100 | 5.2000 | 4.9479 | 3,611,665 |
| Jul 20, 2023 | 5.1100 | 5.1500 | 5.0350 | 5.0900 | 4.8433 | 3,466,379 |
| Jul 19, 2023 | 5.0800 | 5.1100 | 5.0050 | 5.1000 | 4.8528 | 7,724,317 |
| Jul 18, 2023 | 4.8600 | 4.9250 | 4.8400 | 4.9000 | 4.6625 | 2,679,017 |
| Jul 17, 2023 | 4.8000 | 4.9100 | 4.8000 | 4.8900 | 4.6530 | 9,790,725 |
| Jul 14, 2023 | 4.8000 | 4.8300 | 4.7400 | 4.8000 | 4.5673 | 3,573,568 |
| Jul 13, 2023 | 4.7500 | 4.8200 | 4.7100 | 4.7500 | 4.5197 | 3,491,286 |
| Jul 12, 2023 | 4.7800 | 4.8600 | 4.7700 | 4.7900 | 4.5578 | 2,795,071 |
| Jul 11, 2023 | 4.8100 | 4.8100 | 4.7100 | 4.7600 | 4.5293 | 3,529,003 |
| Jul 10, 2023 | 4.8400 | 4.9000 | 4.7400 | 4.7700 | 4.5388 | 3,837,370 |
| Jul 7, 2023 | 4.7200 | 4.8050 | 4.6700 | 4.7600 | 4.5293 | 5,195,735 |
| Jul 6, 2023 | 4.8200 | 4.8700 | 4.7700 | 4.8300 | 4.5959 | 4,517,013 |
| Jul 5, 2023 | 4.9200 | 4.9400 | 4.8000 | 4.8600 | 4.6244 | 4,209,817 |
| Jul 4, 2023 | 4.8900 | 4.9800 | 4.8850 | 4.9000 | 4.6625 | 3,435,234 |
| Jul 3, 2023 | 4.8500 | 4.9650 | 4.8400 | 4.8700 | 4.6339 | 3,811,089 |
| Jun 30, 2023 | 4.8900 | 4.9200 | 4.8400 | 4.8500 | 4.6149 | 8,468,675 |
| Jun 29, 2023 | 4.8400 | 4.8700 | 4.7650 | 4.8500 | 4.6149 | 3,716,829 |
| Jun 28, 2023 | 4.8000 | 4.8800 | 4.7500 | 4.8000 | 4.5673 | 5,747,741 |
| Jun 27, 2023 | 4.9000 | 4.9150 | 4.7400 | 4.7600 | 4.5293 | 7,513,961 |
| Jun 26, 2023 | 4.8800 | 4.9100 | 4.7900 | 4.8900 | 4.6530 | 8,218,650 |
| Jun 23, 2023 | 5.2700 | 5.2900 | 5.0200 | 5.0500 | 4.8052 | 5,763,103 |
| Jun 22, 2023 | 5.4600 | 5.4900 | 5.2300 | 5.2400 | 4.9860 | 5,118,916 |
| Jun 21, 2023 | 5.4200 | 5.4900 | 5.3700 | 5.3700 | 5.1097 | 3,610,569 |
| Jun 20, 2023 | 5.3700 | 5.4100 | 5.3000 | 5.3900 | 5.1287 | 4,972,446 |
| Jun 19, 2023 | 5.6600 | 5.6900 | 5.3100 | 5.4000 | 5.1382 | 8,197,049 |
| Jun 16, 2023 | 5.6300 | 5.9100 | 5.6100 | 5.7300 | 5.4522 | 50,608,882 |
| Jun 15, 2023 | 5.3800 | 5.5700 | 5.3500 | 5.5400 | 5.2715 | 8,749,557 |
| Jun 14, 2023 | 5.2800 | 5.4500 | 5.2500 | 5.3100 | 5.0526 | 7,632,514 |
| Jun 13, 2023 | 5.2800 | 5.5500 | 5.2500 | 5.3200 | 5.0621 | 10,766,282 |
| Jun 9, 2023 | 5.4000 | 5.5200 | 5.3600 | 5.4000 | 5.1382 | 4,626,047 |
| Jun 8, 2023 | 5.1200 | 5.4700 | 5.0800 | 5.4300 | 5.1668 | 8,236,647 |
| Jun 7, 2023 | 4.9500 | 5.0100 | 4.9300 | 5.0000 | 4.7576 | 3,738,686 |
| Jun 6, 2023 | 4.8900 | 5.0400 | 4.8700 | 4.9700 | 4.7291 | 6,235,570 |
| Jun 5, 2023 | 4.9300 | 4.9500 | 4.7700 | 4.8000 | 4.5673 | 3,219,699 |
| Jun 2, 2023 | 4.7200 | 4.8350 | 4.7100 | 4.7900 | 4.5578 | 3,613,184 |
| Jun 1, 2023 | 4.6300 | 4.7750 | 4.6300 | 4.7500 | 4.5197 | 4,213,357 |
| May 31, 2023 | 4.7100 | 4.7300 | 4.5200 | 4.6100 | 4.3865 | 11,376,202 |
| May 30, 2023 | 4.8100 | 4.8800 | 4.7800 | 4.8100 | 4.5768 | 3,146,479 |
| May 29, 2023 | 5.0200 | 5.0700 | 4.7600 | 4.8500 | 4.6149 | 4,956,808 |
| May 26, 2023 | 5.0500 | 5.0800 | 4.9200 | 4.9500 | 4.7101 | 4,231,383 |
| May 25, 2023 | 5.1600 | 5.2100 | 5.0600 | 5.0800 | 4.8338 | 5,140,088 |
| May 24, 2023 | 5.3100 | 5.3700 | 5.2400 | 5.2500 | 4.9955 | 3,891,382 |
| May 23, 2023 | 5.2200 | 5.4200 | 5.2100 | 5.3300 | 5.0716 | 5,892,312 |
| May 22, 2023 | 5.2200 | 5.3400 | 5.1300 | 5.1500 | 4.9004 | 6,364,735 |
| May 19, 2023 | 5.1600 | 5.2400 | 5.0200 | 5.1100 | 4.8623 | 5,607,556 |
| May 18, 2023 | 5.1400 | 5.2700 | 5.1100 | 5.2700 | 5.0145 | 4,711,759 |
| May 17, 2023 | 5.0600 | 5.0900 | 5.0200 | 5.0800 | 4.8338 | 3,247,539 |
| May 16, 2023 | 5.1100 | 5.1600 | 5.0750 | 5.0900 | 4.8433 | 2,820,064 |
| May 15, 2023 | 5.1700 | 5.2600 | 5.1200 | 5.1300 | 4.8813 | 2,307,162 |
| May 12, 2023 | 5.1500 | 5.1800 | 5.0400 | 5.1800 | 4.9289 | 4,148,857 |
| May 11, 2023 | 5.2200 | 5.2300 | 5.1250 | 5.1700 | 4.9194 | 2,608,323 |
| May 10, 2023 | 5.1500 | 5.2700 | 5.1500 | 5.2600 | 5.0050 | 2,222,000 |
| May 9, 2023 | 5.2200 | 5.2300 | 5.0700 | 5.1700 | 4.9194 | 4,496,462 |
| May 8, 2023 | 5.1100 | 5.2800 | 5.0500 | 5.2100 | 4.9574 | 5,862,342 |
| May 5, 2023 | 5.1500 | 5.1700 | 5.0100 | 5.0600 | 4.8147 | 4,619,557 |
| May 4, 2023 | 5.2300 | 5.2950 | 5.1700 | 5.1900 | 4.9384 | 3,580,551 |
| May 3, 2023 | 5.3100 | 5.3500 | 5.2600 | 5.2800 | 5.0241 | 2,641,632 |
| May 2, 2023 | 5.3900 | 5.4300 | 5.3100 | 5.3100 | 5.0526 | 2,806,172 |
| May 1, 2023 | 5.3400 | 5.4400 | 5.3400 | 5.4200 | 5.1573 | 3,455,207 |
| Apr 28, 2023 | 5.3300 | 5.3800 | 5.2700 | 5.3100 | 5.0526 | 3,889,291 |
| Apr 27, 2023 | 5.3000 | 5.3900 | 5.2800 | 5.3400 | 5.0811 | 2,361,784 |
| Apr 26, 2023 | 5.2700 | 5.4200 | 5.2500 | 5.3400 | 5.0811 | 5,674,530 |
| Apr 24, 2023 | 5.3200 | 5.3500 | 5.2000 | 5.2500 | 4.9955 | 3,401,309 |
| Apr 21, 2023 | 5.2000 | 5.3400 | 5.1900 | 5.3300 | 5.0716 | 8,134,915 |
| Apr 20, 2023 | 5.2300 | 5.2800 | 5.1400 | 5.2100 | 4.9574 | 7,380,889 |
| Apr 19, 2023 | 5.2600 | 5.2900 | 5.2200 | 5.2600 | 5.0050 | 4,070,673 |
Related Tickers
YAL.AX Yancoal Australia Ltd
5.93
+1.63%
WHC.AX Whitehaven Coal Limited
7.91
+0.38%
TER.AX TerraCom Limited
0.2550
0.00%
WC2.F Whitehaven Coal Limited
4.7000
+0.84%
3668.HK Yancoal Australia Ltd
29.900
0.00%
3IB.F PT Indo Tambangraya Megah Tbk
1.4300
+0.70%
TBA.F PT Bukit Asam Tbk
0.1630
-1.21%
WWY1.SG E-Commodities Holdings Limited
0.1820
0.00%
000937.SZ Jizhong Energy Resources Co., Ltd.
8.48
+0.95%
YA1.SG Yancoal Australia Ltd
3.5990
+4.32%