Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

New Hope Corporation Limited (NHC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.2700-0.1300 (-5.42%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20222.35002.35002.23002.27002.27004,574,628
Jan 20, 20222.41002.44002.38002.40002.40002,740,524
Jan 19, 20222.39002.43002.37502.39002.39002,213,983
Jan 18, 20222.39002.42002.35002.41002.41002,531,691
Jan 17, 20222.34002.42502.33002.40002.40003,113,421
Jan 14, 20222.34002.34002.24002.30002.30002,812,246
Jan 13, 20222.31002.35002.28002.35002.35003,133,114
Jan 12, 20222.30002.35002.29002.30002.30001,899,420
Jan 11, 20222.32002.34002.28002.30002.30001,999,243
Jan 10, 20222.30002.33002.28002.32002.32002,020,517
Jan 07, 20222.24002.30002.21002.30002.30002,765,271
Jan 06, 20222.29002.29002.21002.22002.22001,363,621
Jan 05, 20222.32002.32002.27502.28002.28001,625,874
Jan 04, 20222.30002.37002.29502.32002.32003,553,398
Dec 31, 20212.26002.27502.23002.23002.2300773,579
Dec 30, 20212.26002.27002.23002.27002.2700771,271
Dec 29, 20212.28002.29002.24002.28002.28001,743,880
Dec 24, 20212.25002.29002.23002.29002.29001,652,672
Dec 23, 20212.24002.25502.22002.23002.23002,437,465
Dec 22, 20212.22002.27002.20002.22002.22003,470,618
Dec 21, 20212.08002.19002.08002.19002.19002,239,277
Dec 20, 20212.15002.16002.06502.10002.10002,847,709
Dec 17, 20212.10002.18002.06002.14002.14004,286,248
Dec 16, 20212.00002.12002.00002.09002.09002,242,581
Dec 15, 20211.98002.01001.96502.00002.00001,791,524
Dec 14, 20212.07002.07001.98501.98501.98502,517,246
Dec 13, 20212.08002.10002.06002.07002.07001,160,901
Dec 10, 20212.12002.12002.03002.09002.09002,796,964
Dec 09, 20212.11002.13002.08502.12002.12002,465,542
Dec 08, 20212.08002.09002.06002.07002.07001,965,703
Dec 07, 20212.05002.08002.04002.08002.08001,920,148
Dec 06, 20212.07002.09002.05002.05002.05001,237,673
Dec 03, 20212.06002.09002.02002.06002.06001,971,567
Dec 02, 20212.05002.06002.01002.02002.02001,582,935
Dec 01, 20212.06002.10002.03002.05002.05001,828,529
Nov 30, 20212.00002.09001.97002.06002.06005,051,456
Nov 29, 20211.96002.04001.95502.00002.00002,024,548
Nov 26, 20212.13002.13001.97252.00002.00002,644,533
Nov 25, 20212.13002.14002.09002.11002.11001,424,071
Nov 24, 20212.10002.12502.05002.10002.10002,968,312
Nov 23, 20212.03002.08002.01002.08002.08002,702,113
Nov 22, 20211.96502.00001.95501.97001.97003,005,730
Nov 19, 20211.98002.01001.95001.98001.98004,399,053
Nov 18, 20212.04002.04001.94501.96001.96004,540,452
Nov 17, 20212.03002.06002.00002.03002.03001,820,177
Nov 16, 20212.09002.09002.01002.01002.01001,517,859
Nov 15, 20212.10002.12002.03002.04002.04001,542,591
Nov 12, 20212.05002.10002.02002.06002.06002,876,056
Nov 11, 20211.99002.04001.97502.02002.02002,551,258
Nov 10, 20212.02002.05001.99002.00002.00006,051,343
Nov 09, 20211.98502.05001.98002.02002.02003,058,994
Nov 08, 20211.95001.96501.92501.96501.96502,686,750
Nov 05, 20211.99001.99001.91501.92001.92002,309,688
Nov 04, 20211.94002.00501.91501.99501.995013,961,499
Nov 03, 20211.86001.92501.85001.89001.89008,016,273
Nov 02, 20211.95001.96001.87001.87001.87009,572,203
Nov 01, 20211.98002.01501.93001.97001.97006,382,891
Oct 29, 20212.05002.10002.01002.01002.01003,054,808
Oct 28, 20212.07002.10002.00002.10002.100011,289,993
Oct 27, 20212.11002.17002.10002.13002.13005,764,628
Oct 26, 20212.25002.26502.13002.13002.13004,794,156
Oct 25, 20212.29002.33002.24002.24002.24003,681,471
Oct 25, 20210.07 Dividend
Oct 22, 20212.32002.36002.30002.35002.28004,113,003
Oct 21, 20212.40002.45002.32002.35002.28004,197,669
Oct 20, 20212.45002.45002.35002.39002.31885,783,007
Oct 19, 20212.55002.55002.50002.51002.43522,217,198
Oct 18, 20212.51002.53002.46002.50002.42553,749,859
Oct 15, 20212.57002.58002.48002.49002.41583,470,552
Oct 14, 20212.63002.63002.54002.56002.48374,513,637
Oct 13, 20212.62002.66002.57002.58002.50313,009,069
Oct 12, 20212.68002.70002.59002.59002.51293,033,969
Oct 11, 20212.60002.69002.56002.67002.59055,014,659
Oct 08, 20212.60002.61002.51002.59002.51293,826,014
Oct 07, 20212.48002.61002.43002.57002.49347,764,728
Oct 06, 20212.53002.60002.51002.56002.483711,607,686
Oct 05, 20212.46002.48002.42002.47002.39645,202,027
Oct 04, 20212.48002.52002.43002.44002.36733,006,871
Oct 01, 20212.42002.45002.39002.44002.36733,135,291
Sep 30, 20212.41002.42002.36002.40002.32853,266,583
Sep 29, 20212.40002.43002.38002.40002.32854,046,926
Sep 28, 20212.41002.47002.39002.46002.38673,503,754
Sep 27, 20212.38002.42002.33002.34002.27033,871,325
Sep 24, 20212.37002.43002.35002.38002.30914,278,636
Sep 23, 20212.30002.37002.28002.35002.28003,164,968
Sep 22, 20212.20002.32502.20002.29002.22185,140,180
Sep 21, 20212.05002.18002.05002.15002.08604,698,211
Sep 20, 20212.21002.21002.03002.06001.99864,782,513
Sep 17, 20212.24002.25002.16002.16002.09574,577,856
Sep 16, 20212.27002.32002.26002.26002.19271,944,206
Sep 15, 20212.28002.31002.23002.23002.16362,878,507
Sep 14, 20212.30002.35002.29002.32002.25094,270,016
Sep 13, 20212.30002.34002.27002.30002.23152,320,428
Sep 10, 20212.26002.31502.24002.29002.22183,440,771
Sep 09, 20212.27002.31002.22002.23002.16362,142,588
Sep 08, 20212.28002.28002.23002.27002.20241,972,225
Sep 07, 20212.24002.33002.23002.29002.22182,704,784
Sep 06, 20212.23002.29002.18002.26002.19272,350,530
Sep 03, 20212.22002.30002.21002.26002.19273,150,088
Sep 02, 20212.15002.25002.14002.21002.14424,412,805
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement