Advertisement
U.S. markets closed

New World Resources Limited (NWC.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0440+0.0020 (+4.76%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.04200.04400.04100.04400.04405,895,029
Mar 27, 20240.04200.04400.04100.04400.04405,895,029
Mar 26, 20240.04100.04200.04100.04200.04201,731,784
Mar 25, 20240.04100.04200.04000.04000.04002,850,782
Mar 24, 20240.04200.04200.04000.04100.04103,669,823
Mar 21, 20240.04100.04100.04000.04000.04003,252,079
Mar 20, 20240.04000.04150.04000.04000.04004,860,018
Mar 19, 20240.03900.04000.03800.03800.03801,868,239
Mar 18, 20240.04000.04000.03900.04000.04003,290,560
Mar 17, 20240.04200.04200.03900.04000.04006,072,281
Mar 14, 20240.04000.04000.03800.04000.04002,754,559
Mar 13, 20240.03900.04100.03800.04100.04107,659,975
Mar 12, 20240.03700.03700.03600.03700.03701,449,524
Mar 11, 20240.03700.03700.03600.03700.03701,100,175
Mar 10, 20240.03700.03700.03600.03600.0360818,726
Mar 07, 20240.03600.03700.03600.03700.037053,837
Mar 06, 20240.03600.03700.03500.03600.03601,967,753
Mar 05, 20240.03500.03600.03500.03500.0350613,468
Mar 04, 20240.03500.03600.03400.03500.0350739,155
Mar 03, 20240.03600.03600.03400.03400.0340323,394
Feb 29, 20240.03500.03600.03500.03600.0360250,900
Feb 28, 20240.03300.03600.03300.03600.0360219,192
Feb 27, 20240.03400.03400.03300.03400.03401,011,877
Feb 26, 20240.03600.03600.03400.03400.03403,254,870
Feb 25, 20240.03600.03700.03600.03600.0360430,264
Feb 22, 20240.03700.03700.03600.03600.03602,992,363
Feb 21, 20240.03900.03900.03700.03800.0380257,072
Feb 20, 20240.03700.04000.03700.04000.0400350,886
Feb 19, 20240.03900.03900.03800.03800.0380395,088
Feb 18, 20240.03700.03900.03700.03900.03901,804,704
Feb 15, 20240.03600.03700.03600.03700.0370987,420
Feb 14, 20240.03700.03700.03600.03600.03601,156,116
Feb 13, 20240.03800.03800.03700.03700.0370407,231
Feb 12, 20240.03900.03900.03800.03900.0390592,134
Feb 11, 20240.03800.03800.03800.03800.0380329,503
Feb 08, 20240.03900.04100.03800.04000.04001,847,243
Feb 07, 20240.03800.03800.03700.03800.03801,257,159
Feb 06, 20240.03700.03800.03700.03700.0370545,784
Feb 05, 20240.04000.04000.03700.03700.03701,959,251
Feb 04, 20240.03900.04000.03700.04000.04003,596,130
Feb 01, 20240.03700.03700.03600.03600.03601,498,430
Jan 31, 20240.03900.03900.03600.03600.03601,910,108
Jan 30, 20240.03700.04000.03700.04000.04002,241,013
Jan 29, 20240.03700.03800.03700.03700.03702,003,779
Jan 28, 20240.04000.04000.03700.03700.0370816,441
Jan 24, 20240.04000.04000.03800.04000.04001,531,453
Jan 23, 20240.03700.03900.03650.03900.03902,282,548
Jan 22, 20240.03700.03800.03600.03700.03702,569,018
Jan 21, 20240.04000.04000.03700.03900.03902,904,499
Jan 18, 20240.04000.04000.03900.03900.0390159,827
Jan 17, 20240.03900.04000.03900.04000.04005,759,818
Jan 16, 20240.04100.04100.03800.03900.03903,666,226
Jan 15, 20240.04500.04500.04100.04200.04203,197,757
Jan 14, 20240.04500.04500.04300.04300.0430621,814
Jan 11, 20240.04400.04500.04300.04500.04501,538,424
Jan 10, 20240.04300.04400.04300.04400.04401,044,487
Jan 09, 20240.04500.04500.04300.04300.04301,476,650
Jan 08, 20240.04400.04800.04400.04400.04406,054,735
Jan 07, 20240.04400.04400.04300.04400.04402,096,449
Jan 04, 20240.04200.04300.04100.04300.04301,251,753
Jan 03, 20240.04100.04200.04100.04100.04101,596,108
Jan 02, 20240.04300.04300.04000.04100.04102,407,351
Jan 01, 20240.03900.04300.03900.04300.04303,878,343
Dec 28, 20230.03900.03900.03800.03900.0390914,353
Dec 27, 20230.03900.04000.03900.03900.03901,204,076
Dec 26, 20230.03800.03900.03800.03900.03902,761,865
Dec 21, 20230.03800.03800.03700.03800.03801,631,901
Dec 20, 20230.03700.03850.03700.03800.0380525,048
Dec 19, 20230.03900.03900.03700.03700.03701,937,124
Dec 18, 20230.03700.03800.03700.03700.0370387,894
Dec 17, 20230.03800.03900.03600.03600.03601,302,445
Dec 14, 20230.03800.04000.03700.04000.0400912,582
Dec 13, 20230.03500.03800.03500.03700.03703,385,059
Dec 12, 20230.03500.03500.03400.03500.03501,201,848
Dec 11, 20230.03400.03500.03400.03400.03402,970,521
Dec 10, 20230.03700.03700.03500.03600.03602,083,282
Dec 07, 20230.03600.03700.03600.03600.03601,543,235
Dec 06, 20230.04000.04000.03600.03600.03604,595,577
Dec 05, 20230.03800.03800.03600.03800.03804,394,961
Dec 04, 20230.04000.04000.03700.03800.03803,158,681
Dec 03, 20230.04100.04100.04000.04000.04001,639,803
Nov 30, 20230.04100.04200.04000.04000.04002,577,788
Nov 29, 20230.04200.04200.04000.04100.04102,181,101
Nov 28, 20230.04000.04100.03800.03900.03903,641,686
Nov 27, 20230.04000.04000.03800.04000.04005,031,071
Nov 26, 20230.04200.04200.03900.04000.04005,821,776
Nov 23, 20230.04400.04400.04100.04100.04101,963,929
Nov 22, 20230.04100.04400.04000.04400.04405,707,931
Nov 21, 20230.03900.04100.03900.04000.04003,635,946
Nov 20, 20230.03600.04000.03550.03800.03804,577,026
Nov 19, 20230.03600.03600.03500.03500.03505,375,008
Nov 16, 20230.03500.03500.03400.03500.03504,721,422
Nov 15, 20230.03500.03600.03500.03500.03508,227,116
Nov 14, 20230.03200.03500.03200.03500.03506,600,298
Nov 13, 20230.03300.03300.03200.03300.03304,879,582
Nov 12, 20230.03200.03200.03000.03200.03201,953,843
Nov 09, 20230.03300.03300.03100.03100.03103,856,375
Nov 08, 20230.03300.03400.03250.03400.03407,291,085
Nov 07, 20230.03000.03200.03000.03200.032011,894,033
Nov 06, 20230.02700.02700.02600.02600.0260750,371
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...