New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.770 | 4.770 | 4.610 | 4.630 | 3.689 | 2,618,586 |
| 2024-03-11 | 4.700 | 4.770 | 4.680 | 4.750 | 3.785 | 1,554,901 |
| 2024-03-08 | 4.830 | 4.850 | 4.750 | 4.760 | 3.793 | 2,220,768 |
| 2024-03-07 | 4.820 | 4.840 | 4.730 | 4.770 | 3.801 | 2,231,322 |
| 2024-03-06 | 4.750 | 4.800 | 4.700 | 4.740 | 3.777 | 2,571,310 |
| 2024-03-05 | 4.720 | 4.805 | 4.690 | 4.710 | 3.753 | 2,096,533 |
| 2024-03-04 | 4.820 | 4.860 | 4.650 | 4.680 | 3.729 | 3,279,596 |
| 2024-03-01 | 4.700 | 4.850 | 4.700 | 4.820 | 3.840 | 2,775,680 |
| 2024-02-29 | 4.730 | 4.760 | 4.655 | 4.700 | 3.745 | 2,828,577 |
| 2024-02-28 | 4.620 | 4.780 | 4.585 | 4.750 | 3.785 | 3,257,824 |
| 2024-02-27 | 4.450 | 4.620 | 4.450 | 4.570 | 3.641 | 2,600,945 |
| 2024-02-26 | 4.480 | 4.500 | 4.410 | 4.440 | 3.538 | 1,370,430 |
| 2024-02-23 | 4.510 | 4.520 | 4.460 | 4.470 | 3.562 | 1,428,842 |
| 2024-02-22 | 4.490 | 4.570 | 4.455 | 4.520 | 3.601 | 2,942,194 |
| 2024-02-21 | 4.450 | 4.520 | 4.200 | 4.470 | 3.562 | 5,680,564 |
| 2024-02-20 | 4.600 | 4.620 | 4.445 | 4.460 | 3.554 | 5,676,520 |
| 2024-02-19 | 5.050 | 5.090 | 4.650 | 4.660 | 3.713 | 5,788,881 |
| 2024-02-16 | 5.050 | 5.080 | 4.980 | 5.060 | 4.032 | 3,405,826 |
| 2024-02-15 | 5.090 | 5.150 | 4.930 | 5.000 | 3.984 | 4,637,484 |
| 2024-02-14 | 5.120 | 5.180 | 5.090 | 5.130 | 4.087 | 1,636,305 |
| 2024-02-13 | 5.170 | 5.200 | 5.110 | 5.170 | 4.119 | 1,504,868 |
| 2024-02-12 | 5.200 | 5.210 | 5.130 | 5.180 | 4.127 | 767,028 |
| 2024-02-09 | 5.200 | 5.220 | 5.160 | 5.170 | 4.119 | 1,679,371 |
| 2024-02-08 | 5.230 | 5.255 | 5.180 | 5.200 | 4.143 | 1,631,463 |
| 2024-02-07 | 5.210 | 5.250 | 5.160 | 5.230 | 4.167 | 1,496,708 |
| 2024-02-06 | 5.280 | 5.295 | 5.190 | 5.220 | 4.159 | 2,384,132 |
| 2024-02-05 | 5.320 | 5.320 | 5.250 | 5.270 | 4.199 | 1,213,980 |
| 2024-02-02 | 5.350 | 5.355 | 5.255 | 5.320 | 4.239 | 2,101,570 |
| 2024-02-01 | 5.340 | 5.400 | 5.270 | 5.330 | 4.247 | 2,241,585 |
| 2024-01-31 | 5.340 | 5.450 | 5.290 | 5.400 | 4.303 | 2,821,224 |
| 2024-01-30 | 5.330 | 5.360 | 5.230 | 5.260 | 4.191 | 2,430,441 |
| 2024-01-29 | 5.310 | 5.385 | 5.300 | 5.330 | 4.247 | 1,521,470 |
| 2024-01-25 | 5.320 | 5.320 | 5.240 | 5.290 | 4.215 | 2,064,850 |
| 2024-01-24 | 5.290 | 5.300 | 5.210 | 5.280 | 4.207 | 1,616,785 |
| 2024-01-23 | 5.240 | 5.285 | 5.180 | 5.220 | 4.159 | 1,519,540 |
| 2024-01-22 | 5.350 | 5.350 | 5.220 | 5.240 | 4.175 | 1,859,033 |
| 2024-01-19 | 5.240 | 5.400 | 5.230 | 5.320 | 4.239 | 3,320,360 |
| 2024-01-18 | 5.150 | 5.200 | 5.085 | 5.170 | 4.119 | 2,214,431 |
| 2024-01-17 | 5.290 | 5.300 | 5.160 | 5.180 | 4.127 | 2,250,672 |
| 2024-01-16 | 5.380 | 5.390 | 5.295 | 5.310 | 4.231 | 1,018,840 |
| 2024-01-15 | 5.300 | 5.395 | 5.300 | 5.395 | 4.299 | 369,511 |
| 2024-01-12 | 5.390 | 5.400 | 5.290 | 5.310 | 4.231 | 1,872,806 |
| 2024-01-11 | 5.350 | 5.400 | 5.330 | 5.380 | 4.287 | 1,475,745 |
| 2024-01-10 | 5.350 | 5.450 | 5.350 | 5.370 | 4.279 | 1,724,779 |
| 2024-01-09 | 5.280 | 5.330 | 5.270 | 5.330 | 4.247 | 1,368,176 |
| 2024-01-08 | 5.300 | 5.370 | 5.240 | 5.270 | 4.199 | 1,337,956 |
| 2024-01-05 | 5.330 | 5.385 | 5.260 | 5.280 | 4.207 | 1,722,443 |
| 2024-01-04 | 5.310 | 5.370 | 5.280 | 5.310 | 4.231 | 2,511,177 |
| 2024-01-03 | 5.250 | 5.280 | 5.230 | 5.260 | 4.191 | 1,627,467 |
| 2024-01-02 | 5.160 | 5.325 | 5.160 | 5.310 | 4.231 | 2,129,587 |
| 2023-12-29 | 5.190 | 5.205 | 5.140 | 5.160 | 4.111 | 821,971 |
| 2023-12-28 | 5.200 | 5.240 | 5.155 | 5.190 | 4.135 | 1,263,833 |
| 2023-12-27 | 5.190 | 5.240 | 5.170 | 5.190 | 4.135 | 1,332,322 |
| 2023-12-22 | 5.110 | 5.200 | 5.110 | 5.170 | 4.119 | 1,184,958 |
| 2023-12-21 | 5.130 | 5.170 | 5.100 | 5.100 | 4.064 | 2,319,227 |
| 2023-12-20 | 5.200 | 5.200 | 5.110 | 5.150 | 4.103 | 2,033,240 |
| 2023-12-19 | 5.100 | 5.170 | 5.090 | 5.090 | 4.056 | 1,477,904 |
| 2023-12-18 | 5.080 | 5.110 | 5.040 | 5.110 | 4.072 | 1,743,881 |
| 2023-12-15 | 5.070 | 5.120 | 5.050 | 5.090 | 4.056 | 5,861,333 |
| 2023-12-14 | 5.040 | 5.050 | 4.960 | 5.040 | 4.016 | 2,611,555 |
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.