Australia markets closed

Newfield Resources Limited (NWF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.45000.0000 (0.00%)
At close: 3:23PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20210.44000.45000.44000.45000.4500206,383
27 Oct 20210.44000.45000.44000.45000.4500195,341
26 Oct 20210.44000.45000.44000.45000.4500252,444
25 Oct 20210.45000.45000.42000.44500.4450263,379
22 Oct 20210.43000.45000.43000.44000.4400169,231
21 Oct 20210.44000.44000.43000.44000.440037,687
20 Oct 20210.42500.44000.42000.44000.4400158,110
19 Oct 20210.42500.43000.39500.42000.4200137,233
18 Oct 20210.42000.42000.41000.42000.4200267,125
15 Oct 20210.40000.41000.40000.41000.4100180,471
14 Oct 20210.40000.40000.40000.40000.400022,500
13 Oct 20210.39000.42000.39000.40500.405080,035
12 Oct 20210.40500.41000.40500.41000.4100113,031
11 Oct 20210.40000.41000.38000.41000.4100109,280
08 Oct 20210.42000.42000.42000.42000.4200105,000
07 Oct 20210.42000.42000.42000.42000.4200-
06 Oct 20210.42000.42000.40500.42000.420061,238
05 Oct 20210.42000.43000.42000.42000.420035,850
04 Oct 20210.42000.42000.41500.42000.420050,000
01 Oct 20210.43000.44000.42000.44000.440074,386
30 Sept 20210.43500.44000.43500.44000.440010,758
29 Sept 20210.42000.43500.42000.43500.435039,164
28 Sept 20210.42000.43500.42000.43500.435063,580
27 Sept 20210.43000.43000.40000.43000.4300115,086
24 Sept 20210.42000.42000.40000.42000.420024,034
23 Sept 20210.41000.42000.39000.42000.420073,314
22 Sept 20210.39000.41000.38500.41000.4100147,317
21 Sept 20210.39000.39000.37000.39000.3900103,441
20 Sept 20210.37500.40000.37500.37500.375096,419
17 Sept 20210.36500.38000.36500.38000.3800198,919
16 Sept 20210.37000.39500.30000.35500.35502,366,367
15 Sept 20210.45060.45060.35750.38200.38201,419,103
14 Sept 20210.50930.50930.47510.49460.4946440,991
13 Sept 20210.50930.50930.49950.50930.5093149,463
10 Sept 20210.48970.51910.48970.50930.5093233,816
09 Sept 20210.50930.52890.49950.51910.5191822,359
08 Sept 20210.50930.52400.50440.51910.5191806,042
07 Sept 20210.47990.51910.47990.51910.5191339,512
06 Sept 20210.47990.49950.47990.49460.4946339,875
03 Sept 20210.46530.48480.46040.47510.4751659,987
02 Sept 20210.46040.47020.45060.47020.4702291,474
01 Sept 20210.45000.47000.44500.47000.4700388,587
31 Aug 20210.45000.45000.44000.45000.4500126,640
30 Aug 20210.45000.45000.43000.45000.4500164,560
27 Aug 20210.44500.45000.44000.44500.445054,054
26 Aug 20210.44000.45000.44000.44500.445055,829
25 Aug 20210.43500.44000.43500.44000.440063,223
24 Aug 20210.43500.44000.43000.44000.440057,373
23 Aug 20210.43500.44000.42000.44000.4400106,101
20 Aug 20210.43000.43500.41000.43000.4300157,995
19 Aug 20210.42500.43000.41500.42000.4200277,878
18 Aug 20210.41000.42000.40500.42000.4200509,132
17 Aug 20210.40000.41000.40000.40000.4000171,910
16 Aug 20210.39500.41000.39500.40000.4000168,360
13 Aug 20210.40000.40000.39500.40000.400019,419
12 Aug 20210.40000.40000.40000.40000.40001,244
11 Aug 20210.39500.40000.39500.40000.400085,373
10 Aug 20210.39500.39500.39500.39500.395018,600
09 Aug 20210.40000.40000.40000.40000.40001,514
06 Aug 20210.40000.40000.40000.40000.400030,669
05 Aug 20210.40000.40000.40000.40000.400053,487
04 Aug 20210.39500.40000.39500.40000.400042,605
03 Aug 20210.40000.40000.40000.40000.40007,995
02 Aug 20210.40500.40500.40000.40500.4050122,179
30 July 20210.40500.40500.39000.40000.400077,198
29 July 20210.40000.40500.39500.40500.4050175,368
28 July 20210.40500.40500.40000.40000.4000265,628
27 July 20210.40500.42000.40000.40500.405096,202
26 July 20210.39000.39500.39000.39500.3950103,887
23 July 20210.39500.40000.39500.40000.400028,108
22 July 20210.39500.39500.39000.39500.3950254,304
21 July 20210.39500.40000.39500.39500.395082,938
20 July 20210.39500.39500.39000.39500.395077,138
19 July 20210.38500.39500.38500.39500.3950129,493
16 July 20210.38000.38500.38000.38500.385041,939
15 July 20210.37500.37500.37500.37500.375027,734
14 July 20210.36500.37500.36500.37500.375062,702
13 July 20210.36500.37000.36500.37000.370063,967
12 July 20210.36000.36000.36000.36000.360035,000
09 July 20210.36000.36000.36000.36000.3600507,845
08 July 20210.35000.36500.35000.36000.3600323,700
07 July 20210.36500.36500.35000.35000.350084,868
06 July 20210.36000.36500.35500.36500.365053,850
05 July 20210.35000.35000.35000.35000.350022,100
02 July 20210.35000.35000.34500.35000.350025,879
01 July 20210.35000.35000.34500.34500.3450474,597
30 June 20210.34500.35000.34500.35000.350065,791
29 June 20210.33000.35000.33000.35000.3500517,535
28 June 20210.33000.34000.33000.34000.340067,318
25 June 20210.31500.33500.31500.33500.335072,394
24 June 20210.32000.32500.32000.32500.325077,240
23 June 20210.32000.32500.32000.32000.3200191,069
22 June 20210.30500.32000.30500.32000.3200110,314
21 June 20210.33000.33000.28000.30500.3050328,832
18 June 20210.32000.33000.32000.33000.330071,100
17 June 20210.31000.31500.31000.31500.315081,067
16 June 20210.30000.31000.30000.31000.3100101,612
15 June 20210.30000.30000.28000.30000.3000207,520
11 June 20210.30000.30000.30000.30000.300016,500
10 June 20210.28000.28500.28000.28500.285071,990
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...