New Hope Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.150	6.280	6.090	6.150	4.673	6,420,975
2023-09-19	6.160	6.440	6.130	6.300	4.787	6,779,629
2023-09-18	6.250	6.260	6.130	6.170	4.688	1,950,602
2023-09-15	6.200	6.280	6.125	6.220	4.726	6,124,094
2023-09-14	6.020	6.175	6.020	6.090	4.627	2,939,790
2023-09-13	6.070	6.115	5.880	5.940	4.513	3,155,282
2023-09-12	5.940	6.030	5.860	5.980	4.544	2,107,885
2023-09-11	6.020	6.020	5.865	5.970	4.536	1,863,696
2023-09-08	5.850	5.990	5.820	5.980	4.544	2,486,420
2023-09-07	5.920	5.980	5.780	5.860	4.453	2,521,574
2023-09-06	5.950	6.230	5.920	5.950	4.521	5,415,925
2023-09-05	5.840	5.945	5.810	5.920	4.498	1,943,567
2023-09-04	5.840	5.895	5.800	5.860	4.453	1,752,586
2023-09-01	5.630	5.860	5.610	5.800	4.407	3,014,265
2023-08-31	5.730	5.730	5.600	5.630	4.278	2,744,969
2023-08-30	5.690	5.750	5.660	5.730	4.354	2,264,875
2023-08-29	5.660	5.700	5.610	5.680	4.316	1,546,503
2023-08-28	5.640	5.640	5.500	5.620	4.270	2,670,852
2023-08-25	5.470	5.520	5.400	5.480	4.164	2,981,411
2023-08-24	5.660	5.700	5.480	5.590	4.247	3,655,434
2023-08-23	5.720	5.830	5.690	5.700	4.331	2,768,614
2023-08-22	5.700	5.760	5.650	5.740	4.361	2,293,036
2023-08-21	5.740	5.870	5.670	5.700	4.331	2,477,256
2023-08-18	5.770	5.770	5.635	5.660	4.301	2,331,070
2023-08-17	5.740	5.845	5.715	5.780	4.392	2,823,174
2023-08-16	5.620	5.745	5.550	5.740	4.361	2,058,625
2023-08-15	5.620	5.730	5.580	5.710	4.339	1,636,158
2023-08-14	5.690	5.840	5.575	5.630	4.278	2,054,912
2023-08-11	5.750	5.770	5.590	5.660	4.301	3,640,897
2023-08-10	5.750	5.980	5.745	5.880	4.468	8,711,985
2023-08-09	5.490	5.590	5.435	5.560	4.225	2,875,328
2023-08-08	5.490	5.490	5.380	5.440	4.133	2,633,616
2023-08-07	5.410	5.460	5.370	5.460	4.149	2,736,130
2023-08-04	5.400	5.550	5.400	5.540	4.209	3,020,977
2023-08-03	5.280	5.380	5.265	5.370	4.080	1,707,117
2023-08-02	5.340	5.420	5.300	5.390	4.095	1,497,772
2023-08-01	5.460	5.500	5.360	5.370	4.080	1,777,823
2023-07-31	5.320	5.425	5.300	5.310	4.035	2,533,272
2023-07-28	5.330	5.420	5.320	5.360	4.073	3,618,252
2023-07-27	5.580	5.640	5.305	5.340	4.058	5,535,240
2023-07-26	5.540	5.660	5.480	5.660	4.301	9,059,149
2023-07-25	5.430	5.580	5.410	5.520	4.194	3,891,789
2023-07-24	5.240	5.395	5.240	5.390	4.095	3,648,164
2023-07-21	5.110	5.200	5.010	5.200	3.951	3,611,665
2023-07-20	5.110	5.150	5.035	5.090	3.868	3,466,379
2023-07-19	5.080	5.110	5.005	5.100	3.875	7,724,317
2023-07-18	4.860	4.925	4.840	4.900	3.723	2,679,017
2023-07-17	4.800	4.910	4.800	4.890	3.716	9,790,725
2023-07-14	4.800	4.830	4.740	4.800	3.647	3,573,568
2023-07-13	4.750	4.820	4.710	4.750	3.609	3,491,286
2023-07-12	4.780	4.860	4.770	4.790	3.640	2,795,071
2023-07-11	4.810	4.810	4.710	4.760	3.617	3,529,003
2023-07-10	4.840	4.900	4.740	4.770	3.624	3,837,370
2023-07-07	4.720	4.805	4.670	4.760	3.617	5,195,735
2023-07-06	4.820	4.870	4.770	4.830	3.670	4,517,013
2023-07-05	4.920	4.940	4.800	4.860	3.693	4,209,817
2023-07-04	4.890	4.980	4.885	4.900	3.723	3,435,234
2023-07-03	4.850	4.965	4.840	4.870	3.700	3,811,089
2023-06-30	4.890	4.920	4.840	4.850	3.685	8,468,675
2023-06-29	4.840	4.870	4.765	4.850	3.685	3,716,829

← NewerPage 14 of 22 · 1,268 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.