New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.030 | 5.040 | 4.970 | 4.990 | 4.120 | 808,483 |
| 2024-06-06 | 5.010 | 5.030 | 4.970 | 5.000 | 4.129 | 1,276,691 |
| 2024-06-05 | 5.000 | 5.030 | 4.955 | 4.990 | 4.120 | 3,094,552 |
| 2024-06-04 | 5.030 | 5.110 | 5.000 | 5.060 | 4.178 | 1,914,849 |
| 2024-06-03 | 5.000 | 5.100 | 4.970 | 5.050 | 4.170 | 2,487,941 |
| 2024-05-31 | 4.880 | 4.970 | 4.880 | 4.970 | 4.104 | 2,551,229 |
| 2024-05-30 | 4.980 | 4.990 | 4.850 | 4.850 | 4.005 | 2,040,812 |
| 2024-05-29 | 5.020 | 5.040 | 4.980 | 5.020 | 4.145 | 1,990,687 |
| 2024-05-28 | 5.000 | 5.050 | 4.960 | 5.050 | 4.170 | 1,165,044 |
| 2024-05-27 | 4.980 | 4.990 | 4.940 | 4.970 | 4.104 | 1,102,884 |
| 2024-05-24 | 4.980 | 4.985 | 4.920 | 4.980 | 4.112 | 1,635,986 |
| 2024-05-23 | 5.050 | 5.100 | 5.000 | 5.010 | 4.137 | 1,720,806 |
| 2024-05-22 | 5.060 | 5.230 | 5.060 | 5.080 | 4.195 | 3,361,050 |
| 2024-05-21 | 4.970 | 5.040 | 4.930 | 5.040 | 4.162 | 2,885,987 |
| 2024-05-20 | 4.750 | 5.050 | 4.710 | 4.950 | 4.087 | 6,216,098 |
| 2024-05-17 | 4.670 | 4.685 | 4.650 | 4.680 | 3.864 | 2,172,754 |
| 2024-05-16 | 4.700 | 4.710 | 4.650 | 4.680 | 3.864 | 2,415,903 |
| 2024-05-15 | 4.690 | 4.700 | 4.615 | 4.670 | 3.856 | 1,790,561 |
| 2024-05-14 | 4.730 | 4.730 | 4.645 | 4.690 | 3.873 | 1,732,022 |
| 2024-05-13 | 4.680 | 4.740 | 4.660 | 4.730 | 3.906 | 1,851,128 |
| 2024-05-10 | 4.640 | 4.690 | 4.630 | 4.680 | 3.864 | 1,493,875 |
| 2024-05-09 | 4.700 | 4.710 | 4.620 | 4.630 | 3.823 | 1,614,009 |
| 2024-05-08 | 4.710 | 4.740 | 4.665 | 4.700 | 3.881 | 1,580,764 |
| 2024-05-07 | 4.690 | 4.740 | 4.640 | 4.700 | 3.881 | 1,741,628 |
| 2024-05-06 | 4.730 | 4.730 | 4.650 | 4.690 | 3.873 | 1,767,352 |
| 2024-05-03 | 4.710 | 4.740 | 4.685 | 4.730 | 3.906 | 2,131,359 |
| 2024-05-02 | 4.560 | 4.700 | 4.530 | 4.680 | 3.864 | 2,887,316 |
| 2024-05-01 | 4.500 | 4.580 | 4.475 | 4.540 | 3.749 | 1,712,007 |
| 2024-04-30 | 4.570 | 4.580 | 4.505 | 4.550 | 3.757 | 2,266,977 |
| 2024-04-29 | 4.550 | 4.585 | 4.500 | 4.540 | 3.749 | 1,952,120 |
| 2024-04-26 | 4.520 | 4.560 | 4.460 | 4.520 | 3.732 | 2,883,736 |
| 2024-04-24 | 4.510 | 4.560 | 4.460 | 4.530 | 3.741 | 1,893,032 |
| 2024-04-23 | 4.600 | 4.620 | 4.500 | 4.520 | 3.732 | 2,593,515 |
| 2024-04-22 | 4.700 | 4.720 | 4.590 | 4.620 | 3.815 | 2,062,481 |
| 2024-04-19 | 4.670 | 4.740 | 4.645 | 4.660 | 3.848 | 2,970,311 |
| 2024-04-18 | 4.680 | 4.740 | 4.670 | 4.710 | 3.889 | 1,987,510 |
| 2024-04-17 | 4.630 | 4.740 | 4.620 | 4.660 | 3.848 | 3,624,735 |
| 2024-04-16 | 4.630 | 4.640 | 4.560 | 4.590 | 3.790 | 2,626,797 |
| 2024-04-15 | 4.620 | 4.720 | 4.580 | 4.640 | 3.831 | 3,477,785 |
| 2024-04-12 | 4.850 | 4.870 | 4.800 | 4.850 | 3.864 | 3,461,230 |
| 2024-04-11 | 4.810 | 4.870 | 4.765 | 4.820 | 3.840 | 3,584,100 |
| 2024-04-10 | 4.790 | 4.890 | 4.760 | 4.820 | 3.840 | 3,430,818 |
| 2024-04-09 | 4.710 | 4.810 | 4.690 | 4.780 | 3.809 | 3,139,528 |
| 2024-04-08 | 4.660 | 4.710 | 4.630 | 4.690 | 3.737 | 3,278,490 |
| 2024-04-05 | 4.680 | 4.680 | 4.610 | 4.630 | 3.689 | 4,819,569 |
| 2024-04-04 | 4.650 | 4.720 | 4.640 | 4.680 | 3.729 | 3,316,842 |
| 2024-04-03 | 4.700 | 4.730 | 4.630 | 4.660 | 3.713 | 2,834,857 |
| 2024-04-02 | 4.660 | 4.760 | 4.660 | 4.680 | 3.729 | 3,683,541 |
| 2024-03-28 | 4.500 | 4.675 | 4.500 | 4.650 | 3.705 | 3,857,124 |
| 2024-03-27 | 4.350 | 4.480 | 4.310 | 4.460 | 3.554 | 3,119,121 |
| 2024-03-26 | 4.430 | 4.470 | 4.350 | 4.350 | 3.466 | 3,799,852 |
| 2024-03-25 | 4.420 | 4.475 | 4.410 | 4.450 | 3.546 | 2,915,241 |
| 2024-03-22 | 4.550 | 4.570 | 4.390 | 4.400 | 3.506 | 5,319,338 |
| 2024-03-21 | 4.740 | 4.740 | 4.510 | 4.540 | 3.617 | 4,555,126 |
| 2024-03-20 | 4.650 | 4.780 | 4.640 | 4.680 | 3.729 | 3,985,901 |
| 2024-03-19 | 4.520 | 4.635 | 4.430 | 4.600 | 3.665 | 4,139,275 |
| 2024-03-18 | 4.530 | 4.540 | 4.430 | 4.430 | 3.530 | 2,437,607 |
| 2024-03-15 | 4.450 | 4.580 | 4.430 | 4.510 | 3.593 | 12,623,372 |
| 2024-03-14 | 4.540 | 4.580 | 4.460 | 4.460 | 3.554 | 3,544,797 |
| 2024-03-13 | 4.640 | 4.650 | 4.550 | 4.550 | 3.625 | 4,306,092 |
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.