New Hope Corporation Limited (NHC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.5100 | 4.5600 | 4.4600 | 4.5300 | 4.5300 | 1,893,032 |
| 23 Apr 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5200 | 4.5200 | 2,593,515 |
| 22 Apr 2024 | 4.7000 | 4.7200 | 4.5900 | 4.6200 | 4.6200 | 2,062,481 |
| 19 Apr 2024 | 4.6700 | 4.7400 | 4.6450 | 4.6600 | 4.6600 | 2,970,311 |
| 18 Apr 2024 | 4.6800 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 1,987,510 |
| 17 Apr 2024 | 4.6300 | 4.7400 | 4.6200 | 4.6600 | 4.6600 | 3,624,735 |
| 16 Apr 2024 | 4.6300 | 4.6400 | 4.5600 | 4.5900 | 4.5900 | 2,626,797 |
| 15 Apr 2024 | 4.6200 | 4.7200 | 4.5800 | 4.6400 | 4.6400 | 3,477,785 |
| 15 Apr 2024 | 0.17 Dividend | |||||
| 12 Apr 2024 | 4.8500 | 4.8700 | 4.8000 | 4.8500 | 4.6800 | 3,461,230 |
| 11 Apr 2024 | 4.8100 | 4.8700 | 4.7650 | 4.8200 | 4.6511 | 3,584,100 |
| 10 Apr 2024 | 4.7900 | 4.8900 | 4.7600 | 4.8200 | 4.6511 | 3,430,818 |
| 09 Apr 2024 | 4.7100 | 4.8100 | 4.6900 | 4.7800 | 4.6125 | 3,139,528 |
| 08 Apr 2024 | 4.6600 | 4.7100 | 4.6300 | 4.6900 | 4.5256 | 3,278,490 |
| 05 Apr 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6300 | 4.4677 | 4,819,569 |
| 04 Apr 2024 | 4.6500 | 4.7200 | 4.6400 | 4.6800 | 4.5160 | 3,316,842 |
| 03 Apr 2024 | 4.7000 | 4.7300 | 4.6300 | 4.6600 | 4.4967 | 2,834,857 |
| 02 Apr 2024 | 4.6600 | 4.7600 | 4.6600 | 4.6800 | 4.5160 | 3,683,541 |
| 28 Mar 2024 | 4.5000 | 4.6750 | 4.5000 | 4.6500 | 4.4870 | 3,857,124 |
| 27 Mar 2024 | 4.3500 | 4.4800 | 4.3100 | 4.4600 | 4.3037 | 3,119,121 |
| 26 Mar 2024 | 4.4300 | 4.4700 | 4.3500 | 4.3500 | 4.1975 | 3,799,852 |
| 25 Mar 2024 | 4.4200 | 4.4750 | 4.4100 | 4.4500 | 4.2940 | 2,915,241 |
| 22 Mar 2024 | 4.5500 | 4.5700 | 4.3900 | 4.4000 | 4.2458 | 5,319,338 |
| 21 Mar 2024 | 4.7400 | 4.7400 | 4.5100 | 4.5400 | 4.3809 | 4,555,126 |
| 20 Mar 2024 | 4.6500 | 4.7800 | 4.6400 | 4.6800 | 4.5160 | 3,985,901 |
| 19 Mar 2024 | 4.5200 | 4.6350 | 4.4300 | 4.6000 | 4.4388 | 4,139,275 |
| 18 Mar 2024 | 4.5300 | 4.5400 | 4.4300 | 4.4300 | 4.2747 | 2,437,607 |
| 15 Mar 2024 | 4.4500 | 4.5800 | 4.4300 | 4.5100 | 4.3519 | 12,623,372 |
| 14 Mar 2024 | 4.5400 | 4.5800 | 4.4600 | 4.4600 | 4.3037 | 3,544,797 |
| 13 Mar 2024 | 4.6400 | 4.6500 | 4.5500 | 4.5500 | 4.3905 | 4,306,092 |
| 12 Mar 2024 | 4.7700 | 4.7700 | 4.6100 | 4.6300 | 4.4677 | 2,618,586 |
| 11 Mar 2024 | 4.7000 | 4.7700 | 4.6800 | 4.7500 | 4.5835 | 1,554,901 |
| 08 Mar 2024 | 4.8300 | 4.8500 | 4.7500 | 4.7600 | 4.5932 | 2,220,768 |
| 07 Mar 2024 | 4.8200 | 4.8400 | 4.7300 | 4.7700 | 4.6028 | 2,231,322 |
| 06 Mar 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7400 | 4.5739 | 2,571,310 |
| 05 Mar 2024 | 4.7200 | 4.8050 | 4.6900 | 4.7100 | 4.5449 | 2,096,533 |
| 04 Mar 2024 | 4.8200 | 4.8600 | 4.6500 | 4.6800 | 4.5160 | 3,279,596 |
| 01 Mar 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8200 | 4.6511 | 2,775,680 |
| 29 Feb 2024 | 4.7300 | 4.7600 | 4.6550 | 4.7000 | 4.5353 | 2,828,577 |
| 28 Feb 2024 | 4.6200 | 4.7800 | 4.5850 | 4.7500 | 4.5835 | 3,257,824 |
| 27 Feb 2024 | 4.4500 | 4.6200 | 4.4500 | 4.5700 | 4.4098 | 2,600,945 |
| 26 Feb 2024 | 4.4800 | 4.5000 | 4.4100 | 4.4400 | 4.2844 | 1,370,430 |
| 23 Feb 2024 | 4.5100 | 4.5200 | 4.4600 | 4.4700 | 4.3133 | 1,428,842 |
| 22 Feb 2024 | 4.4900 | 4.5700 | 4.4550 | 4.5200 | 4.3616 | 2,942,194 |
| 21 Feb 2024 | 4.4500 | 4.5200 | 4.2000 | 4.4700 | 4.3133 | 5,680,564 |
| 20 Feb 2024 | 4.6000 | 4.6200 | 4.4450 | 4.4600 | 4.3037 | 5,676,520 |
| 19 Feb 2024 | 5.0500 | 5.0900 | 4.6500 | 4.6600 | 4.4967 | 5,788,881 |
| 16 Feb 2024 | 5.0500 | 5.0800 | 4.9800 | 5.0600 | 4.8826 | 3,405,826 |
| 15 Feb 2024 | 5.0900 | 5.1500 | 4.9300 | 5.0000 | 4.8247 | 4,637,484 |
| 14 Feb 2024 | 5.1200 | 5.1800 | 5.0900 | 5.1300 | 4.9502 | 1,636,305 |
| 13 Feb 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1700 | 4.9888 | 1,504,868 |
| 12 Feb 2024 | 5.2000 | 5.2100 | 5.1300 | 5.1800 | 4.9984 | 767,028 |
| 09 Feb 2024 | 5.2000 | 5.2200 | 5.1600 | 5.1700 | 4.9888 | 1,679,371 |
| 08 Feb 2024 | 5.2300 | 5.2550 | 5.1800 | 5.2000 | 5.0177 | 1,631,463 |
| 07 Feb 2024 | 5.2100 | 5.2500 | 5.1600 | 5.2300 | 5.0467 | 1,496,708 |
| 06 Feb 2024 | 5.2800 | 5.2950 | 5.1900 | 5.2200 | 5.0370 | 2,384,132 |
| 05 Feb 2024 | 5.3200 | 5.3200 | 5.2500 | 5.2700 | 5.0853 | 1,213,980 |
| 02 Feb 2024 | 5.3500 | 5.3550 | 5.2550 | 5.3200 | 5.1335 | 2,101,570 |
| 01 Feb 2024 | 5.3400 | 5.4000 | 5.2700 | 5.3300 | 5.1432 | 2,241,585 |
| 31 Jan 2024 | 5.3400 | 5.4500 | 5.2900 | 5.4000 | 5.2107 | 2,821,224 |
| 30 Jan 2024 | 5.3300 | 5.3600 | 5.2300 | 5.2600 | 5.0756 | 2,430,441 |
| 29 Jan 2024 | 5.3100 | 5.3850 | 5.3000 | 5.3300 | 5.1432 | 1,521,470 |
| 25 Jan 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2900 | 5.1046 | 2,064,850 |
| 24 Jan 2024 | 5.2900 | 5.3000 | 5.2100 | 5.2800 | 5.0949 | 1,616,785 |
| 23 Jan 2024 | 5.2400 | 5.2850 | 5.1800 | 5.2200 | 5.0370 | 1,519,540 |
| 22 Jan 2024 | 5.3500 | 5.3500 | 5.2200 | 5.2400 | 5.0563 | 1,859,033 |
| 19 Jan 2024 | 5.2400 | 5.4000 | 5.2300 | 5.3200 | 5.1335 | 3,320,360 |
| 18 Jan 2024 | 5.1500 | 5.2000 | 5.0850 | 5.1700 | 4.9888 | 2,214,431 |
| 17 Jan 2024 | 5.2900 | 5.3000 | 5.1600 | 5.1800 | 4.9984 | 2,250,672 |
| 16 Jan 2024 | 5.3800 | 5.3900 | 5.2950 | 5.3100 | 5.1239 | 1,018,840 |
| 15 Jan 2024 | 5.3000 | 5.3950 | 5.3000 | 5.3950 | 5.2059 | 369,511 |
| 12 Jan 2024 | 5.3900 | 5.4000 | 5.2900 | 5.3100 | 5.1239 | 1,872,806 |
| 11 Jan 2024 | 5.3500 | 5.4000 | 5.3300 | 5.3800 | 5.1914 | 1,475,745 |
| 10 Jan 2024 | 5.3500 | 5.4500 | 5.3500 | 5.3700 | 5.1818 | 1,724,779 |
| 09 Jan 2024 | 5.2800 | 5.3300 | 5.2700 | 5.3300 | 5.1432 | 1,368,176 |
| 08 Jan 2024 | 5.3000 | 5.3700 | 5.2400 | 5.2700 | 5.0853 | 1,337,956 |
| 05 Jan 2024 | 5.3300 | 5.3850 | 5.2600 | 5.2800 | 5.0949 | 1,722,443 |
| 04 Jan 2024 | 5.3100 | 5.3700 | 5.2800 | 5.3100 | 5.1239 | 2,511,177 |
| 03 Jan 2024 | 5.2500 | 5.2800 | 5.2300 | 5.2600 | 5.0756 | 1,627,467 |
| 02 Jan 2024 | 5.1600 | 5.3250 | 5.1600 | 5.3100 | 5.1239 | 2,129,587 |
| 29 Dec 2023 | 5.1900 | 5.2050 | 5.1400 | 5.1600 | 4.9791 | 821,971 |
| 28 Dec 2023 | 5.2000 | 5.2400 | 5.1550 | 5.1900 | 5.0081 | 1,263,833 |
| 27 Dec 2023 | 5.1900 | 5.2400 | 5.1700 | 5.1900 | 5.0081 | 1,332,322 |
| 22 Dec 2023 | 5.1100 | 5.2000 | 5.1100 | 5.1700 | 4.9888 | 1,184,958 |
| 21 Dec 2023 | 5.1300 | 5.1700 | 5.1000 | 5.1000 | 4.9212 | 2,319,227 |
| 20 Dec 2023 | 5.2000 | 5.2000 | 5.1100 | 5.1500 | 4.9695 | 2,033,240 |
| 19 Dec 2023 | 5.1000 | 5.1700 | 5.0900 | 5.0900 | 4.9116 | 1,477,904 |
| 18 Dec 2023 | 5.0800 | 5.1100 | 5.0400 | 5.1100 | 4.9309 | 1,743,881 |
| 15 Dec 2023 | 5.0700 | 5.1200 | 5.0500 | 5.0900 | 4.9116 | 5,861,333 |
| 14 Dec 2023 | 5.0400 | 5.0500 | 4.9600 | 5.0400 | 4.8633 | 2,611,555 |
| 13 Dec 2023 | 4.9400 | 5.0400 | 4.9400 | 4.9700 | 4.7958 | 2,927,822 |
| 12 Dec 2023 | 5.0800 | 5.1000 | 5.0000 | 5.0800 | 4.9019 | 1,656,872 |
| 11 Dec 2023 | 5.1000 | 5.1050 | 5.0350 | 5.0700 | 4.8923 | 1,668,983 |
| 08 Dec 2023 | 5.0500 | 5.1200 | 5.0000 | 5.0300 | 4.8537 | 2,370,123 |
| 07 Dec 2023 | 5.0500 | 5.0900 | 4.9200 | 5.0000 | 4.8247 | 2,203,816 |
| 06 Dec 2023 | 5.0300 | 5.0300 | 4.9400 | 4.9900 | 4.8151 | 2,224,736 |
| 05 Dec 2023 | 5.0600 | 5.1200 | 4.9900 | 5.0300 | 4.8537 | 1,948,509 |
| 04 Dec 2023 | 5.2400 | 5.2800 | 4.9500 | 5.1000 | 4.9212 | 4,057,395 |
| 01 Dec 2023 | 5.2500 | 5.3100 | 5.1900 | 5.2100 | 5.0274 | 2,278,612 |
| 30 Nov 2023 | 5.2900 | 5.2900 | 5.1500 | 5.2000 | 5.0177 | 5,654,927 |
| *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.