New Hope Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.940	5.040	4.940	4.970	3.960	2,927,822
2023-12-12	5.080	5.100	5.000	5.080	4.048	1,656,872
2023-12-11	5.100	5.105	5.035	5.070	4.040	1,668,983
2023-12-08	5.050	5.120	5.000	5.030	4.008	2,370,123
2023-12-07	5.050	5.090	4.920	5.000	3.984	2,203,816
2023-12-06	5.030	5.030	4.940	4.990	3.976	2,224,736
2023-12-05	5.060	5.120	4.990	5.030	4.008	1,948,509
2023-12-04	5.240	5.280	4.950	5.100	4.064	4,057,395
2023-12-01	5.250	5.310	5.190	5.210	4.151	2,278,612
2023-11-30	5.290	5.290	5.150	5.200	4.143	5,654,927
2023-11-29	5.340	5.350	5.230	5.270	4.199	1,139,465
2023-11-28	5.420	5.440	5.300	5.320	4.239	1,409,720
2023-11-27	5.450	5.450	5.350	5.380	4.287	951,159
2023-11-24	5.290	5.400	5.220	5.390	4.295	1,369,401
2023-11-23	5.340	5.440	5.320	5.320	4.239	1,802,085
2023-11-22	5.190	5.325	5.180	5.300	4.223	1,999,414
2023-11-21	5.190	5.270	5.180	5.190	4.135	1,886,058
2023-11-20	5.230	5.310	5.170	5.230	4.167	2,276,268
2023-11-17	5.190	5.205	5.130	5.190	4.135	2,097,437
2023-11-16	5.220	5.330	5.190	5.230	4.167	1,922,833
2023-11-15	5.300	5.330	5.200	5.240	4.175	2,013,423
2023-11-14	5.210	5.270	5.180	5.260	4.191	2,358,507
2023-11-13	5.260	5.270	5.110	5.160	4.111	1,468,773
2023-11-10	5.300	5.340	5.230	5.230	4.167	1,692,541
2023-11-09	5.350	5.370	5.240	5.280	4.207	3,254,276
2023-11-08	5.190	5.280	5.110	5.280	4.207	2,447,447
2023-11-07	5.320	5.340	5.200	5.240	4.175	2,968,221
2023-11-06	5.430	5.460	5.300	5.330	4.247	3,569,761
2023-11-03	5.530	5.570	5.380	5.430	4.326	3,631,956
2023-11-02	5.520	5.590	5.450	5.470	4.358	2,375,583
2023-11-01	5.700	5.720	5.420	5.510	4.390	5,501,430
2023-10-31	5.830	5.900	5.765	5.770	4.597	2,800,304
2023-10-30	6.000	6.000	5.800	5.820	4.637	2,731,483
2023-10-27	6.050	6.105	5.975	6.040	4.813	1,490,054
2023-10-26	6.150	6.170	6.050	6.070	4.836	2,147,052
2023-10-25	5.950	6.150	5.950	6.110	4.868	2,526,616
2023-10-24	5.920	6.075	5.910	6.040	4.813	2,876,102
2023-10-23	6.040	6.060	5.860	5.920	4.717	4,225,141
2023-10-20	6.360	6.520	6.320	6.470	4.916	5,566,111
2023-10-19	6.420	6.500	6.350	6.420	4.878	3,598,290
2023-10-18	6.380	6.500	6.305	6.480	4.924	5,392,999
2023-10-17	6.430	6.440	6.300	6.360	4.833	2,230,964
2023-10-16	6.330	6.470	6.310	6.420	4.878	2,747,049
2023-10-13	6.260	6.360	6.230	6.330	4.810	2,181,765
2023-10-12	6.320	6.330	6.200	6.250	4.749	2,195,932
2023-10-11	6.330	6.380	6.290	6.350	4.825	3,412,885
2023-10-10	6.290	6.365	6.250	6.250	4.749	3,018,505
2023-10-09	6.210	6.260	6.180	6.200	4.711	2,708,665
2023-10-06	6.200	6.230	6.010	6.100	4.635	13,135,873
2023-10-05	6.150	6.260	6.120	6.210	4.719	3,740,889
2023-10-04	6.240	6.290	6.200	6.230	4.734	2,875,552
2023-10-03	6.280	6.380	6.240	6.340	4.817	4,503,279
2023-10-02	6.340	6.430	6.310	6.410	4.871	1,753,566
2023-09-29	6.440	6.440	6.250	6.350	4.825	2,655,030
2023-09-28	6.280	6.400	6.230	6.380	4.848	3,907,296
2023-09-27	6.180	6.260	6.150	6.180	4.696	2,659,590
2023-09-26	6.250	6.330	6.140	6.160	4.681	2,670,036
2023-09-25	6.120	6.290	6.070	6.200	4.711	2,823,493
2023-09-22	5.950	6.085	5.870	6.080	4.620	5,169,965
2023-09-21	6.070	6.090	5.870	6.090	4.627	14,626,660

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.