Australia markets close in 1 minute

Newfield Resources Limited (NWF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4100-0.0250 (-5.75%)
As of 03:49PM AEST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.43000.43500.41000.41000.410045,853
08 Aug 20220.41000.43500.41000.43500.435020,283
05 Aug 20220.43500.44500.43500.44500.445068,478
04 Aug 20220.44000.44500.44000.44500.445025,000
03 Aug 20220.44000.44000.44000.44000.440025,000
02 Aug 20220.44000.44000.44000.44000.440094,650
01 Aug 20220.45000.45000.44000.45000.450098,449
29 July 20220.44000.44000.44000.44000.440048,530
28 July 20220.41000.43500.41000.43500.435067,319
27 July 20220.42000.43000.42000.43000.4300100,000
26 July 20220.40000.42000.40000.42000.4200285,000
25 July 20220.39500.40000.39500.40000.4000150,000
22 July 20220.39000.40000.39000.40000.400069,231
21 July 20220.40000.40000.40000.40000.400075,000
20 July 20220.38000.40000.37000.39000.3900205,309
19 July 20220.39000.40000.39000.40000.400023,225
18 July 20220.39000.39500.38000.38000.380075,284
15 July 20220.39500.39500.38000.39000.3900108,026
14 July 20220.38000.39500.38000.39500.395080,878
13 July 20220.38500.39000.38500.39000.390026,505
12 July 20220.38500.39500.38500.39500.3950100,072
11 July 20220.39000.39500.39000.39000.3900117,606
08 July 20220.38500.39000.38500.39000.390015,039
07 July 20220.38500.38500.38500.38500.385020,000
06 July 20220.38000.38500.38000.38500.385025,499
05 July 20220.39000.39000.38000.38000.380044,633
04 July 20220.39000.39000.38000.39000.390039,687
01 July 20220.39000.39000.39000.39000.39008,500
30 June 20220.39000.39000.39000.39000.39002,000
29 June 20220.38500.39000.38500.38500.3850416,483
28 June 20220.39500.39500.39500.39500.3950-
27 June 20220.38500.39500.38500.39500.395018,533
24 June 20220.39500.39500.39500.39500.3950-
23 June 20220.39500.39500.39500.39500.3950-
22 June 20220.39500.39500.39500.39500.395027,620
21 June 20220.38000.40000.37000.40000.400019,538
20 June 20220.40000.40000.38000.38000.380090,267
17 June 20220.41000.41000.41000.41000.4100-
16 June 20220.40500.41000.40500.41000.410025,000
15 June 20220.40000.41000.40000.41000.410022,780
14 June 20220.41000.41000.41000.41000.410049,700
10 June 20220.41000.41000.41000.41000.4100-
09 June 20220.41000.41000.41000.41000.4100-
08 June 20220.41000.41000.41000.41000.4100410,000
07 June 20220.40000.41500.40000.41500.4150426,430
06 June 20220.41000.41000.40000.41000.4100800,583
03 June 20220.41000.41000.41000.41000.41007,000
02 June 20220.42000.42000.42000.42000.4200100,000
01 June 20220.42000.42000.42000.42000.4200-
31 May 20220.42000.42000.40000.42000.420048,930
30 May 20220.42000.42000.42000.42000.42001,200
27 May 20220.41500.42000.41000.42000.4200150,510
26 May 20220.41500.42000.41500.42000.4200100,000
25 May 20220.41000.43500.40000.42500.4250354,489
24 May 20220.42000.42000.42000.42000.4200-
23 May 20220.42000.42000.42000.42000.4200-
20 May 20220.41000.42000.41000.42000.4200360,000
19 May 20220.40000.41000.40000.41000.410047,442
18 May 20220.40000.40000.40000.40000.40001,450
17 May 20220.40500.40500.40500.40500.4050-
16 May 20220.40000.40500.40000.40500.405049,475
13 May 20220.37000.40500.37000.40500.405059,351
12 May 20220.40000.40500.40000.40500.405015,242
11 May 20220.40500.40500.40500.40500.4050-
10 May 20220.40500.40500.38000.40500.405026,500
09 May 20220.40500.40500.40500.40500.4050-
06 May 20220.38500.40500.38500.40500.405013,203
05 May 20220.41000.41000.41000.41000.4100-
04 May 20220.41000.41000.41000.41000.4100-
03 May 20220.40000.41000.40000.41000.41004,500
02 May 20220.39500.40500.39500.40500.405020,072
29 Apr 20220.40500.42000.40500.42000.420047,374
28 Apr 20220.41000.41000.41000.41000.410041,707
27 Apr 20220.38500.40000.38500.40000.400029,678
26 Apr 20220.35500.38500.35500.38500.3850120,629
22 Apr 20220.35000.37500.35000.37000.370049,759
21 Apr 20220.37000.38000.35000.38000.3800129,276
20 Apr 20220.36000.37000.36000.37000.370089,774
19 Apr 20220.36000.37000.36000.36500.365052,500
14 Apr 20220.36500.36500.35000.36000.360020,495
13 Apr 20220.36500.36500.35500.36500.36506,187
12 Apr 20220.35500.36500.35500.36500.365012,968
11 Apr 20220.35500.36500.35500.36500.365052,675
08 Apr 20220.36500.36500.36500.36500.36504,146
07 Apr 20220.36000.36500.36000.36500.365021,240
06 Apr 20220.36500.36500.36500.36500.36501,000
05 Apr 20220.36000.36000.36000.36000.360020,386
04 Apr 20220.36500.36500.36000.36000.360013,314
01 Apr 20220.36500.37500.36500.36500.365019,355
31 Mar 20220.37000.37000.37000.37000.37003,323
30 Mar 20220.35500.37000.35500.37000.3700109,272
29 Mar 20220.36250.36250.36250.36250.3625-
28 Mar 20220.37000.37000.36000.36250.362559,878
25 Mar 20220.36500.37000.36250.37000.370058,856
24 Mar 20220.37000.37000.37000.37000.37001,026
23 Mar 20220.37000.37000.37000.37000.370018,974
22 Mar 20220.36500.37000.36500.37000.370030,849
21 Mar 20220.37250.37500.37250.37500.37502,000
18 Mar 20220.36000.36000.36000.36000.3600350
17 Mar 20220.36000.38000.36000.38000.380088,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...