Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Free Realtime Quote AUD

New Hope Corporation Limited (NHC.XA)

3.6600
+0.0400
+(1.10%)
As of 2:01:58 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.65003.67003.61003.66003.6600312,977
Apr 23, 20253.60003.67003.60003.62003.6200641,027
Apr 22, 20253.58003.59003.54003.55003.5500504,546
Apr 17, 20253.58003.63003.57003.61003.6100645,716
Apr 16, 20253.67003.68003.54003.56003.5600608,290
Apr 15, 20253.68003.73003.67003.67003.6700427,577
Apr 14, 20253.66503.74003.66003.73003.7300631,567
Apr 11, 20253.56003.63003.54003.60003.6000821,792
Apr 10, 20253.74003.74003.60003.69003.69001,282,621
Apr 9, 20253.46003.52003.39003.47003.47001,164,160
Apr 8, 20253.46003.58003.41003.55003.55001,253,062
Apr 7, 20253.40003.48003.33503.41003.41002,015,693
Apr 4, 20253.54503.58003.51003.58003.58001,060,131
Apr 3, 20253.62003.67003.60003.63003.6300776,564
Apr 2, 20253.75003.76003.67503.68003.6800746,482
Apr 1, 20253.76003.81003.71003.71003.7100847,668
Mar 31, 20253.77003.81003.73003.73503.7350663,955
Mar 28, 20253.81003.88003.81003.83003.8300362,091
Mar 27, 20253.83003.84003.77503.80003.8000556,489
Mar 26, 20253.83003.87503.81003.84003.8400564,283
Mar 25, 20253.91003.91003.79003.81003.8100781,155
Mar 24, 2025 0.19 Dividend
Mar 24, 20253.87003.93003.83503.93003.93001,113,970
Mar 21, 20254.20004.21004.04004.08003.89003,431,883
Mar 20, 20254.20004.25504.18004.22004.02352,035,618
Mar 19, 20254.11504.24004.07004.21004.01392,423,764
Mar 18, 20253.98004.10003.84004.04003.85192,536,096
Mar 17, 20253.72003.75003.65003.68503.51341,112,529
Mar 14, 20253.72003.79503.65003.76003.58491,502,506
Mar 13, 20254.04004.05003.73003.76003.58492,453,615
Mar 12, 20254.11004.23504.07004.08003.89001,853,678
Mar 11, 20254.00004.15503.99004.14003.94721,419,219
Mar 10, 20254.01004.04003.98003.98003.79471,454,742
Mar 7, 20254.00004.02503.94003.97003.7851944,564
Mar 6, 20253.97004.02003.95504.01003.8233592,135
Mar 5, 20254.05004.05003.95503.97003.7851433,851
Mar 4, 20254.04004.06003.91004.00003.8137732,134
Mar 3, 20254.04004.09004.01004.05503.8662908,677
Feb 28, 20254.02004.07004.02004.04003.8519705,276
Feb 27, 20254.09004.09004.02004.04003.8519536,700
Feb 26, 20254.10004.10004.00504.04003.8519836,011
Feb 25, 20254.10504.11004.04004.08503.89481,189,101
Feb 24, 20254.12004.20004.09004.12003.92811,385,513
Feb 21, 20254.23004.23004.11504.15003.95671,234,746
Feb 20, 20254.12004.24504.12004.14003.94722,403,822
Feb 19, 20254.30504.34004.09004.10003.90913,011,952
Feb 18, 20254.42004.42004.24504.25004.05211,144,113
Feb 17, 20254.46004.46004.33504.43504.2285877,059
Feb 14, 20254.50004.53004.42004.42004.2142816,465
Feb 13, 20254.53504.54504.46004.47004.2618692,766
Feb 12, 20254.68004.70004.51004.53004.3190554,253
Feb 11, 20254.70004.71004.61504.63004.4144596,618
Feb 10, 20254.70004.80004.69004.69004.4716446,134
Feb 7, 20254.86004.87004.69504.72004.5002627,046
Feb 6, 20254.91004.91004.84004.88004.6527348,966
Feb 5, 20254.93004.98004.87504.89004.6623627,034
Feb 4, 20254.90004.93504.86504.87004.6432472,713
Feb 3, 20254.82004.89504.79004.86004.6337685,748
Jan 31, 20254.80004.86004.77504.84504.6194555,671
Jan 30, 20254.70004.79004.69504.79004.5669954,829
Jan 29, 20254.66004.70004.62504.66004.44301,126,451
Jan 28, 20254.85004.86004.60004.62004.40491,030,785
Jan 24, 20254.93504.93504.85004.88004.6527602,198
Jan 23, 20254.90504.99004.89004.89504.6670405,491
Jan 22, 20254.92005.01004.88504.96004.72902,848,936
Jan 21, 20254.92005.01004.88504.92004.6909316,819
Jan 20, 20254.94005.00004.91004.93004.7004382,969
Jan 17, 20254.93004.94004.90004.93004.7004309,183
Jan 16, 20254.98004.99504.84004.92504.6956592,471
Jan 15, 20254.98004.99504.89504.94004.7100463,854
Jan 14, 20254.89005.04004.89004.96004.7290673,457
Jan 13, 20254.84004.92004.83004.88004.6527594,233
Jan 10, 20254.90004.94004.82504.83004.6051403,856
Jan 9, 20254.82004.86004.81004.84004.6146404,078
Jan 8, 20254.88004.90004.80504.82504.6003406,500
Jan 7, 20255.01005.02004.87004.88504.6575591,693
Jan 6, 20255.05505.09004.95505.02004.7862627,346
Jan 3, 20255.01005.05504.96505.04004.8053602,168
Jan 2, 20255.02005.02504.89504.99004.7576741,854
Dec 31, 20245.02005.05004.98004.99004.7576282,890
Dec 30, 20245.03005.06004.99005.01004.7767497,382
Dec 27, 20245.07005.08005.02005.04004.8053318,030
Dec 24, 20245.01005.08004.99005.08004.8434334,443
Dec 23, 20244.96005.01004.90005.00004.7672288,089
Dec 20, 20244.89004.95004.86004.95004.7195529,164
Dec 19, 20244.92004.93004.84004.90004.6718548,401
Dec 18, 20244.96005.01004.92004.93004.7004514,913
Dec 17, 20244.99005.00004.92004.93004.7004736,945
Dec 16, 20244.96005.05504.92005.01004.7767949,122
Dec 13, 20244.97505.02004.95005.01004.7767648,073
Dec 12, 20245.08005.08004.94004.99004.7576389,525
Dec 11, 20245.04005.08004.97004.97004.7386687,394
Dec 10, 20244.97505.09004.97505.01004.77671,187,601
Dec 9, 20244.87005.04004.87004.95004.7195806,513
Dec 6, 20244.94004.94004.84004.90004.6718441,429
Dec 5, 20244.74004.82004.72004.81004.5860508,239
Dec 4, 20244.73004.77004.72004.76004.5383348,529
Dec 3, 20244.73004.76004.68004.72004.5002727,536
Dec 2, 20244.73504.80004.72004.75004.5288400,423
Nov 29, 20244.64004.73004.64004.72004.5002297,990
Nov 28, 20244.65004.68504.60504.65504.4382373,928
Nov 27, 20244.66004.66004.58004.59004.3763710,190
Nov 26, 20244.72004.74004.64004.64004.42391,040,772
Nov 25, 20244.89004.89004.73004.73004.5097382,778
Nov 22, 20244.80004.91004.79004.89004.6623359,614
Nov 21, 20244.79004.82004.70004.72004.5002283,402
Nov 20, 20244.93504.95004.76004.77004.5479372,443
Nov 19, 20244.88004.98004.87004.96004.7290469,561
Nov 18, 20244.87004.93004.78004.85004.6241641,566
Nov 15, 20244.69504.70004.64004.69004.4716235,046
Nov 14, 20244.76004.76504.65004.65004.4335267,942
Nov 13, 20244.59004.75504.59004.74004.5193439,047
Nov 12, 20244.67004.67004.58004.61004.3953502,966
Nov 11, 20244.69004.74004.66004.69004.4716474,115
Nov 8, 20244.80004.85004.69004.70004.4811512,923
Nov 7, 20244.90504.94004.67004.76004.5383918,348
Nov 6, 20244.85004.89504.83004.84004.6146283,633
Nov 4, 20244.97004.98004.84504.86004.6337252,405
Nov 1, 20244.83004.96004.82004.95004.7195240,037
Oct 31, 20244.86004.87004.81004.85004.6241215,569
Oct 29, 20244.98004.98004.89004.89004.6623415,736
Oct 28, 20244.95005.00004.92504.96004.7290632,489
Oct 25, 20244.91004.97504.91004.93004.7004274,583
Oct 24, 20244.89004.93004.86004.87004.6432388,747
Oct 23, 20244.91504.98004.88504.89004.6623511,312
Oct 22, 20244.91504.97004.88004.92004.6909391,142
Oct 21, 20244.95005.00004.93004.96004.7290505,579
Oct 18, 20245.00505.04004.92004.94004.7100287,256
Oct 17, 20245.07005.08005.00005.01004.7767346,104
Oct 16, 20245.08005.08004.99505.02504.7910399,027
Oct 15, 20245.14505.19005.09505.16004.9197382,135
Oct 14, 20245.16005.23505.10005.16504.9245585,094
Oct 11, 20245.05005.13005.05005.12004.8816467,744
Oct 10, 20244.95005.06004.94005.04004.80532,315,315
Oct 9, 20245.02005.02504.91004.93504.70521,500,294
Oct 8, 20245.07005.14004.92005.00004.7672324,115
Oct 7, 20244.97005.10004.97005.07004.83395,791,013
Oct 4, 20244.94004.99004.79004.97004.7386507,262
Oct 3, 2024 0.22 Dividend
Oct 3, 20244.93004.95504.89004.93004.7004512,589
Oct 2, 20245.27005.28005.21005.24004.7862890,891
Oct 1, 20245.20505.30005.16005.29004.83192,729,534
Sep 30, 20245.11005.21005.11005.20004.7497996,439
Sep 27, 20244.96005.10004.96005.08004.6401810,100
Sep 26, 20244.91004.98004.87004.95004.5213905,882
Sep 25, 20244.84004.92004.82504.89504.47111,164,407
Sep 24, 20244.74004.83004.69004.81004.3935870,108
Sep 23, 20244.71004.84504.70504.75004.3387837,049
Sep 20, 20244.65004.70504.59504.69004.2839847,040
Sep 19, 20244.57004.64004.51004.63004.22911,014,579
Sep 18, 20244.40004.57504.39004.56004.16511,275,434
Sep 17, 20244.45004.46504.31504.35003.97331,128,001
Sep 16, 20244.31004.31004.24004.26003.8911494,314
Sep 13, 20244.37004.39004.28004.32003.9459578,230
Sep 12, 20244.25004.31004.20504.31003.9368633,321
Sep 11, 20244.21004.25004.16504.21003.84541,884,898
Sep 10, 20244.21504.30004.21004.27003.90021,475,137
Sep 9, 20244.10004.21004.08504.19003.82721,039,271
Sep 6, 20244.28004.28004.13504.15003.79066,669,886
Sep 5, 20244.33004.33504.27004.30003.9276912,741
Sep 4, 20244.34004.39504.32004.37003.9916833,083
Sep 3, 20244.52004.53004.42504.44004.0555602,996
Sep 2, 20244.46004.51004.43004.49004.1012469,284
Aug 30, 20244.48504.52004.47004.48004.0920987,347
Aug 29, 20244.55504.56504.43004.45004.0646967,098
Aug 28, 20244.70004.72004.57004.57004.17421,021,453
Aug 26, 20244.78504.79004.67004.67004.2656826,642
Aug 23, 20244.80004.81004.73004.75004.3387726,866
Aug 22, 20244.82504.86004.80004.81504.39801,118,719
Aug 21, 20244.86004.87004.76004.81004.3935888,199
Aug 20, 20244.92004.92504.73004.88004.45741,500,921
Aug 19, 20245.01005.03004.92004.98504.5533397,724
Aug 16, 20245.04505.06504.93505.00004.5670828,487
Aug 15, 20245.07005.08504.90004.94004.51221,221,110
Aug 14, 20245.09005.09005.05005.07004.6309794,986
Aug 13, 20245.02005.09004.99005.08504.6446718,371
Aug 12, 20244.96005.04004.90005.02004.5853782,093
Aug 9, 20244.88004.96004.83504.94504.5168633,963
Aug 8, 20244.86004.87004.81004.81004.3935363,733
Aug 7, 20244.75004.90004.74504.87004.4483633,137
Aug 6, 20244.78004.81004.71504.79004.3752810,133
Aug 5, 20244.85004.85004.75504.79004.3752745,999
Aug 2, 20244.84004.96004.83004.95004.5213822,191
Aug 1, 20244.90004.98004.88504.95004.5213708,150
Jul 31, 20244.72004.90004.68504.89004.46651,098,355
Jul 30, 20244.71004.71004.67004.70004.2930436,855
Jul 29, 20244.78004.79004.73004.74004.3295434,290
Jul 26, 20244.74004.79504.72004.73004.3204585,411
Jul 25, 20244.65004.76004.62504.72504.3158979,985
Jul 24, 20244.67004.68004.61504.65004.2473521,393
Jul 23, 20244.72504.73004.67004.67004.2656582,432
Jul 22, 20244.77004.78004.68004.71004.3021484,493
Jul 19, 20244.84004.85004.76004.76004.3478-
Jul 18, 20244.93004.93504.86004.86504.4437425,095
Jul 17, 20244.94004.95004.89504.94004.5122504,927
Jul 16, 20244.95004.98004.89004.90004.4757464,730
Jul 15, 20244.98004.99004.91004.92004.4939473,599
Jul 12, 20244.94004.95504.86004.93004.5031717,746
Jul 11, 20245.00005.04504.93004.93004.5031814,488
Jul 10, 20245.03005.05004.95004.95504.5259641,645
Jul 9, 20245.05005.13005.02005.06004.6218868,250
Jul 8, 20245.02005.05004.98005.03504.5990876,980
Jul 5, 20245.04005.08505.00005.03004.5944727,650
Jul 4, 20245.20005.20504.98005.03004.5944885,682
Jul 3, 20245.16005.28005.12005.26004.8045816,567
Jul 2, 20245.09505.20005.06505.16004.71321,064,069
Jul 1, 20244.90505.09004.89005.08004.64011,100,038
Jun 28, 20244.90004.94004.83004.85004.4300668,520
Jun 27, 20244.82004.91004.78504.88004.4574346,049
Jun 26, 20244.82004.85004.77004.84004.4209457,285
Jun 25, 20244.78004.84004.76004.80004.3843527,215
Jun 24, 20244.80004.81004.72504.77504.3615528,300
Jun 21, 20244.76004.79004.69004.76004.3478663,855
Jun 20, 20244.64504.70004.62504.69004.2839484,489
Jun 19, 20244.67004.67004.61004.64004.2382461,477
Jun 18, 20244.65004.66004.60004.65504.2519627,463
Jun 17, 20244.66004.68004.63004.64004.2382590,730
Jun 14, 20244.69004.69004.64004.66004.2565318,852
Jun 13, 20244.76004.76004.68004.69504.2884502,068
Jun 12, 20244.75004.76004.66004.71004.3021589,959
Jun 11, 20244.97004.97004.76004.78004.36612,172,837
Jun 7, 20245.01005.03004.97004.99004.5579383,059
Jun 6, 20245.00005.03004.97005.00004.5670419,231
Jun 5, 20244.98005.03004.96004.98004.5487664,239
Jun 4, 20245.01005.10505.00005.08004.64011,589,524
Jun 3, 20244.99505.09504.97005.05004.6127797,031
May 31, 20244.89004.95504.88504.94004.5122348,307
May 30, 20244.98004.98004.85504.86004.4391589,391
May 29, 20245.00005.04004.98005.04004.6035623,025
May 28, 20244.99005.04004.96005.04004.6035268,704
May 27, 20244.98004.99004.94004.97004.5396528,799
May 24, 20244.95004.98504.92004.98004.5487498,227
May 23, 20245.05005.09505.00005.01004.5761558,625
May 22, 20245.06005.23005.06005.08004.64011,204,300
May 21, 20244.99005.03004.93505.02004.5853767,262
May 20, 20244.74005.05004.72004.95004.52131,592,566
May 17, 20244.66504.68504.65504.67004.2656612,924
May 16, 20244.70004.72004.65004.67504.2702732,463
May 15, 20244.69004.70004.61504.68004.2747555,344
May 14, 20244.71004.71004.64504.68004.2747498,671
May 13, 20244.67004.73504.66004.72504.3158487,502
May 10, 20244.64004.68004.64004.68004.2747441,282
May 9, 20244.70004.70004.62004.64004.2382436,397
May 8, 20244.71004.73504.66004.69504.2884495,746
May 7, 20244.70004.74004.64004.70004.2930534,170
May 6, 20244.73004.74004.65504.69004.2839659,578
May 3, 20244.71004.74004.69004.73504.3250799,923
May 2, 20244.55004.70004.53504.69004.2839992,207
May 1, 20244.51004.58004.48004.55004.1560649,455
Apr 30, 20244.56004.57504.50504.54004.1468793,771
Apr 29, 20244.55004.58004.50504.55004.1560648,980
Apr 26, 20244.52504.55004.46004.53004.1377691,241
Apr 24, 20244.51004.56004.46504.55004.1560534,212