New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.470 | 4.510 | 4.420 | 4.510 | 3.724 | 1,567,747 |
| 2024-08-30 | 4.490 | 4.520 | 4.470 | 4.480 | 3.699 | 1,789,512 |
| 2024-08-29 | 4.540 | 4.570 | 4.435 | 4.450 | 3.674 | 2,414,818 |
| 2024-08-28 | 4.700 | 4.720 | 4.570 | 4.570 | 3.774 | 3,054,936 |
| 2024-08-27 | 4.700 | 4.760 | 4.690 | 4.700 | 3.881 | 2,010,496 |
| 2024-08-26 | 4.800 | 4.800 | 4.670 | 4.670 | 3.856 | 2,225,555 |
| 2024-08-23 | 4.810 | 4.810 | 4.730 | 4.760 | 3.930 | 2,052,110 |
| 2024-08-22 | 4.810 | 4.860 | 4.800 | 4.800 | 3.963 | 1,790,309 |
| 2024-08-21 | 4.870 | 4.870 | 4.760 | 4.800 | 3.963 | 2,550,639 |
| 2024-08-20 | 4.910 | 4.930 | 4.730 | 4.890 | 4.038 | 4,929,394 |
| 2024-08-19 | 5.000 | 5.030 | 4.920 | 4.980 | 4.112 | 1,543,522 |
| 2024-08-16 | 5.050 | 5.070 | 4.930 | 5.020 | 4.145 | 2,894,887 |
| 2024-08-15 | 5.070 | 5.080 | 4.900 | 4.940 | 4.079 | 3,169,943 |
| 2024-08-14 | 5.100 | 5.100 | 5.040 | 5.070 | 4.186 | 2,232,963 |
| 2024-08-13 | 5.020 | 5.090 | 4.990 | 5.080 | 4.195 | 3,150,133 |
| 2024-08-12 | 4.960 | 5.040 | 4.900 | 5.010 | 4.137 | 1,841,118 |
| 2024-08-09 | 4.880 | 4.955 | 4.835 | 4.930 | 4.071 | 1,841,733 |
| 2024-08-08 | 4.870 | 4.870 | 4.810 | 4.810 | 3.972 | 1,284,277 |
| 2024-08-07 | 4.760 | 4.900 | 4.745 | 4.880 | 4.030 | 2,838,602 |
| 2024-08-06 | 4.770 | 4.810 | 4.715 | 4.770 | 3.939 | 2,496,379 |
| 2024-08-05 | 4.840 | 4.855 | 4.760 | 4.780 | 3.947 | 2,538,308 |
| 2024-08-02 | 4.850 | 4.960 | 4.830 | 4.930 | 4.071 | 1,943,089 |
| 2024-08-01 | 4.910 | 4.980 | 4.885 | 4.930 | 4.071 | 2,242,247 |
| 2024-07-31 | 4.740 | 4.910 | 4.680 | 4.870 | 4.021 | 2,150,393 |
| 2024-07-30 | 4.710 | 4.720 | 4.670 | 4.700 | 3.881 | 1,441,811 |
| 2024-07-29 | 4.760 | 4.790 | 4.730 | 4.730 | 3.906 | 1,150,912 |
| 2024-07-26 | 4.750 | 4.800 | 4.725 | 4.730 | 3.906 | 1,605,418 |
| 2024-07-25 | 4.650 | 4.760 | 4.620 | 4.710 | 3.889 | 2,795,772 |
| 2024-07-24 | 4.670 | 4.680 | 4.615 | 4.660 | 3.848 | 1,777,629 |
| 2024-07-23 | 4.730 | 4.740 | 4.670 | 4.670 | 3.856 | 2,019,325 |
| 2024-07-22 | 4.760 | 4.780 | 4.680 | 4.710 | 3.889 | 1,395,595 |
| 2024-07-19 | 4.850 | 4.860 | 4.760 | 4.760 | 3.930 | 2,107,670 |
| 2024-07-18 | 4.950 | 4.950 | 4.860 | 4.860 | 4.013 | 1,613,013 |
| 2024-07-17 | 4.950 | 4.960 | 4.890 | 4.940 | 4.079 | 1,636,799 |
| 2024-07-16 | 4.950 | 4.980 | 4.890 | 4.890 | 4.038 | 1,687,147 |
| 2024-07-15 | 4.980 | 5.000 | 4.900 | 4.910 | 4.054 | 1,829,621 |
| 2024-07-12 | 4.960 | 4.960 | 4.860 | 4.950 | 4.087 | 2,343,607 |
| 2024-07-11 | 5.040 | 5.050 | 4.930 | 4.940 | 4.079 | 2,411,124 |
| 2024-07-10 | 5.040 | 5.040 | 4.950 | 4.960 | 4.096 | 2,104,796 |
| 2024-07-09 | 5.060 | 5.130 | 5.010 | 5.050 | 4.170 | 2,958,216 |
| 2024-07-08 | 5.020 | 5.050 | 4.980 | 5.040 | 4.162 | 2,557,320 |
| 2024-07-05 | 5.050 | 5.085 | 5.000 | 5.020 | 4.145 | 2,544,701 |
| 2024-07-04 | 5.220 | 5.240 | 4.970 | 5.020 | 4.145 | 41,693,774 |
| 2024-07-03 | 5.170 | 5.280 | 5.130 | 5.260 | 4.343 | 2,150,898 |
| 2024-07-02 | 5.100 | 5.200 | 5.060 | 5.170 | 4.269 | 3,944,981 |
| 2024-07-01 | 4.910 | 5.100 | 4.890 | 5.100 | 4.211 | 3,156,938 |
| 2024-06-28 | 4.910 | 4.930 | 4.830 | 4.880 | 4.030 | 1,854,188 |
| 2024-06-27 | 4.830 | 4.910 | 4.780 | 4.910 | 4.054 | 1,569,504 |
| 2024-06-26 | 4.810 | 4.860 | 4.770 | 4.860 | 4.013 | 1,684,315 |
| 2024-06-25 | 4.800 | 4.840 | 4.760 | 4.790 | 3.955 | 1,642,083 |
| 2024-06-24 | 4.800 | 4.810 | 4.725 | 4.780 | 3.947 | 1,019,042 |
| 2024-06-21 | 4.760 | 4.795 | 4.690 | 4.780 | 3.947 | 4,274,910 |
| 2024-06-20 | 4.650 | 4.700 | 4.620 | 4.690 | 3.873 | 2,173,332 |
| 2024-06-19 | 4.670 | 4.670 | 4.615 | 4.650 | 3.840 | 1,539,915 |
| 2024-06-18 | 4.640 | 4.670 | 4.600 | 4.660 | 3.848 | 1,554,060 |
| 2024-06-17 | 4.660 | 4.680 | 4.630 | 4.630 | 3.823 | 1,520,381 |
| 2024-06-14 | 4.690 | 4.700 | 4.640 | 4.650 | 3.840 | 1,407,764 |
| 2024-06-13 | 4.770 | 4.770 | 4.680 | 4.700 | 3.881 | 1,405,248 |
| 2024-06-12 | 4.770 | 4.770 | 4.660 | 4.720 | 3.897 | 2,334,928 |
| 2024-06-11 | 4.980 | 4.980 | 4.760 | 4.790 | 3.955 | 2,253,122 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.3000 AUD |
| 2026-03-31 | 0.1000 AUD |
| 2025-09-22 | 0.1500 AUD |
| 2025-03-24 | 0.1900 AUD |
| 2024-10-03 | 0.2200 AUD |
| 2024-04-15 | 0.1700 AUD |
| 2023-10-23 | 0.3000 AUD |
| 2023-04-17 | 0.4000 AUD |
| 2022-10-24 | 0.5600 AUD |
| 2022-04-14 | 0.3000 AUD |
| 2021-10-25 | 0.0700 AUD |
| 2021-04-19 | 0.0400 AUD |
| 2020-04-20 | 0.0600 AUD |
| 2019-10-21 | 0.0900 AUD |
| 2019-04-18 | 0.0800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.