Newmark Property REIT (NPR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:54PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 20 May 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 17 May 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 16 May 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 15 May 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 33 |
| 14 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 13 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 10 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 08 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 07 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 06 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 03 May 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 15,944 |
| 02 May 2024 | 1.2150 | 1.3600 | 1.2100 | 1.3400 | 1.3400 | 28,597 |
| 01 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,130 |
| 30 Apr 2024 | 1.4200 | 1.4450 | 1.4200 | 1.4450 | 1.4450 | 138,428 |
| 29 Apr 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 18,058 |
| 26 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 42,784 |
| 24 Apr 2024 | 1.3800 | 1.4200 | 1.3750 | 1.3750 | 1.3750 | 18,301 |
| 23 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 10,000 |
| 22 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 25,985 |
| 19 Apr 2024 | 1.3900 | 1.3900 | 1.3650 | 1.3650 | 1.3650 | 5,071 |
| 18 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 54,217 |
| 17 Apr 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 752 |
| 16 Apr 2024 | 1.2950 | 1.3700 | 1.2950 | 1.3700 | 1.3700 | 157,484 |
| 15 Apr 2024 | 1.3450 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 278,803 |
| 12 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 22,381 |
| 11 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 45,959 |
| 10 Apr 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 5,250 |
| 09 Apr 2024 | 1.3950 | 1.4150 | 1.3800 | 1.3800 | 1.3800 | 77,805 |
| 08 Apr 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 7,364 |
| 05 Apr 2024 | 1.4000 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 114,333 |
| 04 Apr 2024 | 1.3650 | 1.3750 | 1.3650 | 1.3650 | 1.3650 | 24,557 |
| 03 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 15,866 |
| 02 Apr 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4250 | 1.4250 | 39,124 |
| 28 Mar 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 398,558 |
| 27 Mar 2024 | 1.4200 | 1.4400 | 1.4150 | 1.4150 | 1.4150 | 200,678 |
| 26 Mar 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4350 | 1.4350 | 131,971 |
| 25 Mar 2024 | 1.4250 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 133,689 |
| 22 Mar 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 148,590 |
| 21 Mar 2024 | 1.4050 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 1,322,460 |
| 20 Mar 2024 | 1.4050 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 1,398,612 |
| 19 Mar 2024 | 1.4150 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 2,144,778 |
| 18 Mar 2024 | 1.4100 | 1.4250 | 1.4000 | 1.4150 | 1.4150 | 774,961 |
| 15 Mar 2024 | 1.4050 | 1.4250 | 1.4050 | 1.4200 | 1.4200 | 335,449 |
| 14 Mar 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4100 | 1.4100 | 820,565 |
| 13 Mar 2024 | 1.4050 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 560,197 |
| 12 Mar 2024 | 1.4150 | 1.4300 | 1.4000 | 1.4050 | 1.4050 | 488,159 |
| 11 Mar 2024 | 1.4050 | 1.4250 | 1.4050 | 1.4150 | 1.4150 | 340,059 |
| 08 Mar 2024 | 1.3950 | 1.4150 | 1.3900 | 1.4000 | 1.4000 | 186,197 |
| 07 Mar 2024 | 1.3800 | 1.3950 | 1.3800 | 1.3900 | 1.3900 | 395,497 |
| 06 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 67,215 |
| 05 Mar 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3750 | 1.3750 | 52,234 |
| 04 Mar 2024 | 1.3550 | 1.4000 | 1.3550 | 1.3750 | 1.3750 | 565,257 |
| 01 Mar 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 161,139 |
| 29 Feb 2024 | 1.3450 | 1.3750 | 1.3400 | 1.3550 | 1.3550 | 508,245 |
| 28 Feb 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 276,517 |
| 27 Feb 2024 | 1.3800 | 1.3800 | 1.3350 | 1.3350 | 1.3350 | 97,618 |
| 26 Feb 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3550 | 1.3550 | 200,599 |
| 23 Feb 2024 | 1.3650 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 164,396 |
| 22 Feb 2024 | 1.3400 | 1.3800 | 1.3350 | 1.3800 | 1.3800 | 556,715 |
| 21 Feb 2024 | 1.3550 | 1.3600 | 1.3450 | 1.3450 | 1.3450 | 537,879 |
| 20 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 402,842 |
| 19 Feb 2024 | 1.3700 | 1.3700 | 1.3250 | 1.3500 | 1.3500 | 442,825 |
| 16 Feb 2024 | 1.3650 | 1.3850 | 1.3600 | 1.3850 | 1.3850 | 621,402 |
| 15 Feb 2024 | 1.3150 | 1.3650 | 1.3150 | 1.3500 | 1.3500 | 918,313 |
| 14 Feb 2024 | 1.3350 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 377,555 |
| 13 Feb 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3250 | 1.3250 | 312,903 |
| 12 Feb 2024 | 1.3800 | 1.3800 | 1.3550 | 1.3650 | 1.3650 | 331,379 |
| 09 Feb 2024 | 1.3700 | 1.3800 | 1.3550 | 1.3800 | 1.3800 | 1,256,910 |
| 08 Feb 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3650 | 1.3650 | 4,631,916 |
| 07 Feb 2024 | 1.3100 | 1.3700 | 1.3050 | 1.3600 | 1.3600 | 1,954,403 |
| 06 Feb 2024 | 1.3050 | 1.3100 | 1.2950 | 1.3100 | 1.3100 | 1,188,466 |
| 05 Feb 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3100 | 1.3100 | 2,130,436 |
| 02 Feb 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 2,483,650 |
| 01 Feb 2024 | 1.3100 | 1.3300 | 1.3050 | 1.3050 | 1.3050 | 811,350 |
| 31 Jan 2024 | 1.3150 | 1.3450 | 1.3000 | 1.3450 | 1.3450 | 2,080,145 |
| 30 Jan 2024 | 1.3200 | 1.3300 | 1.3050 | 1.3100 | 1.3100 | 2,284,944 |
| 29 Jan 2024 | 1.3150 | 1.3350 | 1.3150 | 1.3200 | 1.3200 | 1,219,902 |
| 25 Jan 2024 | 1.3000 | 1.3300 | 1.2950 | 1.3200 | 1.3200 | 2,243,524 |
| 24 Jan 2024 | 1.3200 | 1.3500 | 1.3150 | 1.3250 | 1.3250 | 3,073,374 |
| 23 Jan 2024 | 0.9800 | 1.0200 | 0.9650 | 0.9700 | 0.9700 | 669,042 |
| 22 Jan 2024 | 0.9850 | 1.0000 | 0.9600 | 0.9950 | 0.9950 | 473,382 |
| 19 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,131 |
| 18 Jan 2024 | 0.9875 | 0.9875 | 0.9600 | 0.9650 | 0.9650 | 228,236 |
| 17 Jan 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 79,800 |
| 16 Jan 2024 | 0.9850 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 250,415 |
| 15 Jan 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 41,221 |
| 12 Jan 2024 | 0.9850 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 50,177 |
| 11 Jan 2024 | 1.0150 | 1.0150 | 0.9800 | 0.9800 | 0.9800 | 29,099 |
| 10 Jan 2024 | 0.9875 | 0.9875 | 0.9750 | 0.9850 | 0.9850 | 72,219 |
| 09 Jan 2024 | 0.9950 | 1.0050 | 0.9800 | 0.9900 | 0.9900 | 72,479 |
| 08 Jan 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 134,513 |
| 05 Jan 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 31,703 |
| 04 Jan 2024 | 1.0050 | 1.0050 | 0.9800 | 0.9950 | 0.9950 | 45,165 |
| 03 Jan 2024 | 1.0400 | 1.0500 | 0.9950 | 1.0000 | 1.0000 | 64,943 |
| 02 Jan 2024 | 1.0050 | 1.0450 | 0.9900 | 1.0450 | 1.0450 | 105,189 |
| 29 Dec 2023 | 1.0150 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 90,729 |
| 28 Dec 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0175 | 1.0175 | 3,490 |
| 28 Dec 2023 | 0.019 Dividend | |||||
| *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.