Newmont Corporation (NEM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 64.40 | 64.95 | 64.27 | 64.37 | 64.37 | 1,044,014 |
| 09 May 2024 | 63.10 | 63.39 | 62.90 | 63.18 | 63.18 | 573,248 |
| 08 May 2024 | 63.00 | 63.31 | 62.91 | 63.12 | 63.12 | 465,596 |
| 07 May 2024 | 62.66 | 63.33 | 62.66 | 62.93 | 62.93 | 579,388 |
| 06 May 2024 | 61.50 | 62.43 | 61.20 | 62.31 | 62.31 | 800,255 |
| 03 May 2024 | 62.26 | 62.49 | 62.02 | 62.02 | 62.02 | 769,248 |
| 02 May 2024 | 62.52 | 62.85 | 62.20 | 62.20 | 62.20 | 655,265 |
| 01 May 2024 | 62.25 | 62.47 | 62.02 | 62.30 | 62.30 | 813,158 |
| 30 Apr 2024 | 64.55 | 64.63 | 63.71 | 63.71 | 63.71 | 825,313 |
| 29 Apr 2024 | 64.96 | 65.00 | 64.08 | 64.75 | 64.75 | 967,402 |
| 26 Apr 2024 | 66.05 | 66.24 | 65.00 | 65.70 | 65.70 | 2,532,497 |
| 24 Apr 2024 | 57.73 | 58.03 | 57.51 | 57.70 | 57.70 | 669,761 |
| 23 Apr 2024 | 57.63 | 57.91 | 56.69 | 56.95 | 56.95 | 1,326,314 |
| 22 Apr 2024 | 60.30 | 60.85 | 59.59 | 59.67 | 59.67 | 906,470 |
| 19 Apr 2024 | 59.57 | 61.29 | 59.51 | 60.09 | 60.09 | 1,876,457 |
| 18 Apr 2024 | 59.51 | 59.80 | 59.34 | 59.77 | 59.77 | 446,283 |
| 17 Apr 2024 | 59.18 | 59.37 | 58.93 | 59.00 | 59.00 | 557,684 |
| 16 Apr 2024 | 59.50 | 59.53 | 59.14 | 59.38 | 59.38 | 1,627,738 |
| 15 Apr 2024 | 59.95 | 60.10 | 59.56 | 59.95 | 59.95 | 1,282,845 |
| 12 Apr 2024 | 59.90 | 60.33 | 59.75 | 60.27 | 60.27 | 727,629 |
| 11 Apr 2024 | 59.25 | 60.26 | 59.25 | 59.79 | 59.79 | 1,035,864 |
| 10 Apr 2024 | 59.80 | 60.20 | 59.57 | 60.00 | 60.00 | 725,396 |
| 09 Apr 2024 | 60.12 | 60.12 | 59.47 | 59.57 | 59.57 | 754,562 |
| 08 Apr 2024 | 60.00 | 60.77 | 59.31 | 60.41 | 60.41 | 1,994,780 |
| 05 Apr 2024 | 57.10 | 57.39 | 56.69 | 56.69 | 56.69 | 994,031 |
| 04 Apr 2024 | 56.76 | 57.20 | 56.63 | 56.63 | 56.63 | 676,175 |
| 03 Apr 2024 | 56.29 | 56.69 | 56.24 | 56.60 | 56.60 | 884,283 |
| 02 Apr 2024 | 55.93 | 56.50 | 55.67 | 56.35 | 56.35 | 1,242,276 |
| 28 Mar 2024 | 53.65 | 53.96 | 53.53 | 53.71 | 53.71 | 1,007,186 |
| 27 Mar 2024 | 51.82 | 52.33 | 51.72 | 52.00 | 52.00 | 715,171 |
| 26 Mar 2024 | 52.01 | 52.22 | 51.65 | 51.77 | 51.77 | 723,057 |
| 25 Mar 2024 | 52.17 | 52.30 | 51.85 | 52.10 | 52.10 | 727,853 |
| 22 Mar 2024 | 52.60 | 52.95 | 52.38 | 52.83 | 52.83 | 793,925 |
| 21 Mar 2024 | 52.51 | 52.89 | 52.34 | 52.56 | 52.56 | 1,796,652 |
| 20 Mar 2024 | 51.20 | 51.43 | 51.00 | 51.04 | 51.04 | 1,233,689 |
| 19 Mar 2024 | 52.17 | 52.65 | 52.12 | 52.48 | 52.48 | 1,754,142 |
| 18 Mar 2024 | 51.26 | 51.54 | 50.80 | 50.87 | 50.87 | 1,310,124 |
| 15 Mar 2024 | 51.63 | 51.78 | 50.85 | 50.85 | 50.85 | 22,020,501 |
| 14 Mar 2024 | 51.91 | 52.29 | 51.70 | 51.93 | 51.93 | 876,408 |
| 13 Mar 2024 | 51.28 | 51.61 | 51.23 | 51.33 | 51.33 | 765,103 |
| 12 Mar 2024 | 53.04 | 53.22 | 52.86 | 52.89 | 52.89 | 2,291,479 |
| 11 Mar 2024 | 51.10 | 51.25 | 50.90 | 51.12 | 51.12 | 720,447 |
| 08 Mar 2024 | 51.55 | 51.55 | 50.80 | 50.80 | 50.80 | 1,211,596 |
| 07 Mar 2024 | 51.10 | 51.50 | 50.61 | 51.32 | 51.32 | 1,126,842 |
| 06 Mar 2024 | 51.32 | 51.42 | 50.94 | 51.00 | 51.00 | 998,988 |
| 05 Mar 2024 | 50.60 | 51.37 | 50.60 | 51.37 | 51.37 | 1,363,908 |
| 04 Mar 2024 | 48.70 | 49.26 | 48.52 | 48.71 | 48.71 | 1,444,172 |
| 04 Mar 2024 | 0.2645 Dividend | |||||
| 01 Mar 2024 | 47.85 | 48.56 | 47.77 | 48.40 | 48.14 | 940,075 |
| 29 Feb 2024 | 45.94 | 46.22 | 45.78 | 45.99 | 45.74 | 707,505 |
| 28 Feb 2024 | 45.77 | 45.88 | 45.30 | 45.61 | 45.36 | 486,081 |
| 27 Feb 2024 | 46.10 | 46.28 | 45.72 | 45.72 | 45.47 | 619,347 |
| 26 Feb 2024 | 47.46 | 48.12 | 47.31 | 47.50 | 47.24 | 567,916 |
| 23 Feb 2024 | 47.68 | 47.75 | 46.62 | 46.62 | 46.37 | 1,737,328 |
| 22 Feb 2024 | 50.82 | 50.88 | 50.28 | 50.75 | 50.47 | 464,096 |
| 21 Feb 2024 | 50.86 | 50.86 | 50.17 | 50.56 | 50.28 | 619,498 |
| 20 Feb 2024 | 50.95 | 51.17 | 50.60 | 50.89 | 50.61 | 382,211 |
| 19 Feb 2024 | 50.95 | 51.36 | 50.68 | 50.91 | 50.63 | 430,826 |
| 16 Feb 2024 | 50.95 | 50.98 | 50.41 | 50.51 | 50.23 | 624,703 |
| 15 Feb 2024 | 49.30 | 50.07 | 49.30 | 49.66 | 49.39 | 1,290,224 |
| 14 Feb 2024 | 49.87 | 49.91 | 49.38 | 49.75 | 49.48 | 793,449 |
| 13 Feb 2024 | 50.90 | 51.53 | 50.90 | 51.37 | 51.09 | 499,292 |
| 12 Feb 2024 | 50.49 | 50.49 | 50.12 | 50.35 | 50.07 | 919,630 |
| 09 Feb 2024 | 51.01 | 51.29 | 50.90 | 50.98 | 50.70 | 758,298 |
| 08 Feb 2024 | 51.65 | 51.76 | 51.01 | 51.26 | 50.98 | 634,439 |
| 07 Feb 2024 | 51.78 | 51.93 | 51.63 | 51.65 | 51.37 | 1,487,052 |
| 06 Feb 2024 | 51.65 | 51.74 | 51.28 | 51.67 | 51.39 | 678,733 |
| 05 Feb 2024 | 53.15 | 53.19 | 52.21 | 52.28 | 51.99 | 1,063,802 |
| 02 Feb 2024 | 54.20 | 55.16 | 54.17 | 54.84 | 54.54 | 1,746,865 |
| 01 Feb 2024 | 53.23 | 53.38 | 52.75 | 53.38 | 53.09 | 1,099,687 |
| 31 Jan 2024 | 52.61 | 52.78 | 52.20 | 52.72 | 52.43 | 868,754 |
| 30 Jan 2024 | 52.58 | 52.76 | 52.25 | 52.57 | 52.28 | 772,625 |
| 29 Jan 2024 | 52.51 | 52.75 | 51.82 | 52.39 | 52.10 | 625,205 |
| 25 Jan 2024 | 52.62 | 52.75 | 52.24 | 52.51 | 52.22 | 827,402 |
| 24 Jan 2024 | 53.47 | 53.91 | 53.25 | 53.66 | 53.37 | 713,553 |
| 23 Jan 2024 | 53.47 | 53.50 | 52.90 | 53.07 | 52.78 | 584,030 |
| 22 Jan 2024 | 52.61 | 52.74 | 52.16 | 52.26 | 51.97 | 818,178 |
| 19 Jan 2024 | 52.92 | 53.05 | 52.44 | 52.60 | 52.31 | 741,948 |
| 18 Jan 2024 | 52.80 | 53.26 | 52.70 | 52.93 | 52.64 | 930,524 |
| 17 Jan 2024 | 54.80 | 54.90 | 53.30 | 53.38 | 53.09 | 2,092,184 |
| 16 Jan 2024 | 56.25 | 56.42 | 55.93 | 56.22 | 55.91 | 400,448 |
| 15 Jan 2024 | 56.50 | 56.61 | 55.81 | 56.00 | 55.69 | 102,559 |
| 12 Jan 2024 | 55.47 | 56.25 | 55.47 | 55.50 | 55.20 | 712,118 |
| 11 Jan 2024 | 56.50 | 56.92 | 55.94 | 55.94 | 55.63 | 762,147 |
| 10 Jan 2024 | 58.10 | 58.10 | 57.19 | 57.19 | 56.88 | 673,923 |
| 09 Jan 2024 | 59.60 | 59.93 | 59.55 | 59.80 | 59.47 | 396,945 |
| 08 Jan 2024 | 59.67 | 59.92 | 59.49 | 59.50 | 59.17 | 362,221 |
| 05 Jan 2024 | 59.59 | 59.76 | 59.55 | 59.60 | 59.27 | 317,807 |
| 04 Jan 2024 | 59.10 | 59.33 | 58.90 | 58.96 | 58.64 | 490,142 |
| 03 Jan 2024 | 60.00 | 60.50 | 60.00 | 60.17 | 59.84 | 394,818 |
| 02 Jan 2024 | 60.08 | 60.92 | 60.05 | 60.53 | 60.20 | 515,584 |
| 29 Dec 2023 | 61.17 | 61.20 | 60.70 | 60.74 | 60.41 | 393,294 |
| 28 Dec 2023 | 62.01 | 62.36 | 61.63 | 62.35 | 62.01 | 356,889 |
| 27 Dec 2023 | 61.44 | 61.47 | 61.05 | 61.10 | 60.77 | 285,573 |
| 22 Dec 2023 | 61.01 | 61.06 | 60.75 | 60.85 | 60.52 | 232,226 |
| 21 Dec 2023 | 61.42 | 61.42 | 60.78 | 61.03 | 60.70 | 842,872 |
| 20 Dec 2023 | 61.68 | 62.04 | 61.50 | 62.00 | 61.66 | 1,298,411 |
| 19 Dec 2023 | 60.98 | 61.27 | 60.90 | 60.98 | 60.65 | 387,165 |
| 18 Dec 2023 | 60.86 | 61.05 | 60.56 | 60.81 | 60.48 | 521,914 |
| 15 Dec 2023 | 61.12 | 61.52 | 61.10 | 61.20 | 60.87 | 2,707,741 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.