Australia markets closed

New World Resources Limited (NWC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0390+0.0010 (+2.63%)
At close: 03:11PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.03900.03900.03800.03900.03904,249,259
18 Apr 20240.03800.03900.03700.03800.038011,761,893
17 Apr 20240.03800.03900.03750.03800.03809,810,359
16 Apr 20240.03800.03900.03700.03800.038032,612,036
15 Apr 20240.04400.04400.04400.04400.0440-
12 Apr 20240.04400.04400.04400.04400.0440-
11 Apr 20240.04400.04400.04300.04400.04403,432,021
10 Apr 20240.04600.04600.04500.04500.04502,169,345
09 Apr 20240.04700.04800.04200.04600.04605,458,219
08 Apr 20240.04700.04800.04500.04700.04703,547,203
05 Apr 20240.04800.04800.04500.04700.04705,873,264
04 Apr 20240.04600.04700.04500.04600.046010,467,912
03 Apr 20240.04400.04500.04300.04300.04305,923,017
02 Apr 20240.04400.04400.04300.04300.0430693,439
28 Mar 20240.04200.04400.04100.04400.04405,895,029
27 Mar 20240.04100.04200.04100.04200.04201,731,784
26 Mar 20240.04100.04200.04000.04000.04002,850,782
25 Mar 20240.04200.04200.04000.04100.04103,669,823
22 Mar 20240.04100.04100.04000.04000.04003,252,079
21 Mar 20240.04000.04150.04000.04000.04004,860,018
20 Mar 20240.03900.04000.03800.03800.03801,868,239
19 Mar 20240.04000.04000.03900.04000.04003,290,560
18 Mar 20240.04200.04200.03900.04000.04006,072,281
15 Mar 20240.04000.04000.03800.04000.04002,754,559
14 Mar 20240.03900.04100.03800.04100.04107,659,975
13 Mar 20240.03700.03700.03600.03700.03701,449,524
12 Mar 20240.03700.03700.03600.03700.03701,100,175
11 Mar 20240.03700.03700.03600.03600.0360818,726
08 Mar 20240.03600.03700.03600.03700.037053,837
07 Mar 20240.03600.03700.03500.03600.03601,967,753
06 Mar 20240.03500.03600.03500.03500.0350613,468
05 Mar 20240.03500.03600.03400.03500.0350739,155
04 Mar 20240.03600.03600.03400.03400.0340323,394
01 Mar 20240.03500.03600.03500.03600.0360250,900
29 Feb 20240.03300.03600.03300.03600.0360219,192
28 Feb 20240.03400.03400.03300.03400.03401,011,877
27 Feb 20240.03600.03600.03400.03400.03403,254,870
26 Feb 20240.03600.03700.03600.03600.0360430,264
23 Feb 20240.03700.03700.03600.03600.03602,992,363
22 Feb 20240.03900.03900.03700.03800.0380257,072
21 Feb 20240.03700.04000.03700.04000.0400350,886
20 Feb 20240.03900.03900.03800.03800.0380395,088
19 Feb 20240.03700.03900.03700.03900.03901,804,704
16 Feb 20240.03600.03700.03600.03700.0370987,420
15 Feb 20240.03700.03700.03600.03600.03601,156,116
14 Feb 20240.03800.03800.03700.03700.0370407,231
13 Feb 20240.03900.03900.03800.03900.0390592,134
12 Feb 20240.03800.03800.03800.03800.0380329,503
09 Feb 20240.03900.04100.03800.04000.04001,847,243
08 Feb 20240.03800.03800.03700.03800.03801,257,159
07 Feb 20240.03700.03800.03700.03700.0370545,784
06 Feb 20240.04000.04000.03700.03700.03701,959,251
05 Feb 20240.03900.04000.03700.04000.04003,596,130
02 Feb 20240.03700.03700.03600.03600.03601,498,430
01 Feb 20240.03900.03900.03600.03600.03601,910,108
31 Jan 20240.03700.04000.03700.04000.04002,241,013
30 Jan 20240.03700.03800.03700.03700.03702,003,779
29 Jan 20240.04000.04000.03700.03700.0370816,441
25 Jan 20240.04000.04000.03800.04000.04001,531,453
24 Jan 20240.03700.03900.03650.03900.03902,282,548
23 Jan 20240.03700.03800.03600.03700.03702,569,018
22 Jan 20240.04000.04000.03700.03900.03902,904,499
19 Jan 20240.04000.04000.03900.03900.0390159,827
18 Jan 20240.03900.04000.03900.04000.04005,759,818
17 Jan 20240.04100.04100.03800.03900.03903,666,226
16 Jan 20240.04500.04500.04100.04200.04203,197,757
15 Jan 20240.04500.04500.04300.04300.0430621,814
12 Jan 20240.04400.04500.04300.04500.04501,538,424
11 Jan 20240.04300.04400.04300.04400.04401,044,487
10 Jan 20240.04500.04500.04300.04300.04301,476,650
09 Jan 20240.04400.04800.04400.04400.04406,054,735
08 Jan 20240.04400.04400.04300.04400.04402,096,449
05 Jan 20240.04200.04300.04100.04300.04301,251,753
04 Jan 20240.04100.04200.04100.04100.04101,596,108
03 Jan 20240.04300.04300.04000.04100.04102,407,351
02 Jan 20240.03900.04300.03900.04300.04303,878,343
29 Dec 20230.03900.03900.03800.03900.0390914,353
28 Dec 20230.03900.04000.03900.03900.03901,204,076
27 Dec 20230.03800.03900.03800.03900.03902,761,865
22 Dec 20230.03800.03800.03700.03800.03801,631,901
21 Dec 20230.03700.03850.03700.03800.0380525,048
20 Dec 20230.03900.03900.03700.03700.03701,937,124
19 Dec 20230.03700.03800.03700.03700.0370387,894
18 Dec 20230.03800.03900.03600.03600.03601,302,445
15 Dec 20230.03800.04000.03700.04000.0400912,582
14 Dec 20230.03500.03800.03500.03700.03703,385,059
13 Dec 20230.03500.03500.03400.03500.03501,201,848
12 Dec 20230.03400.03500.03400.03400.03402,970,521
11 Dec 20230.03700.03700.03500.03600.03602,083,282
08 Dec 20230.03600.03700.03600.03600.03601,543,235
07 Dec 20230.04000.04000.03600.03600.03604,595,577
06 Dec 20230.03800.03800.03600.03800.03804,394,961
05 Dec 20230.04000.04000.03700.03800.03803,158,681
04 Dec 20230.04100.04100.04000.04000.04001,639,803
01 Dec 20230.04100.04200.04000.04000.04002,577,788
30 Nov 20230.04200.04200.04000.04100.04102,181,101
29 Nov 20230.04000.04100.03800.03900.03903,641,686
28 Nov 20230.04000.04000.03800.04000.04005,031,071
27 Nov 20230.04200.04200.03900.04000.04005,821,776
24 Nov 20230.04400.04400.04100.04100.04101,963,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...