New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 4.800 | 4.880 | 4.750 | 4.800 | 3.647 | 5,747,741 |
| 2023-06-27 | 4.900 | 4.915 | 4.740 | 4.760 | 3.617 | 7,513,961 |
| 2023-06-26 | 4.880 | 4.910 | 4.790 | 4.890 | 3.716 | 8,218,650 |
| 2023-06-23 | 5.270 | 5.290 | 5.020 | 5.050 | 3.837 | 5,763,103 |
| 2023-06-22 | 5.460 | 5.490 | 5.230 | 5.240 | 3.982 | 5,118,916 |
| 2023-06-21 | 5.420 | 5.490 | 5.370 | 5.370 | 4.080 | 3,610,569 |
| 2023-06-20 | 5.370 | 5.410 | 5.300 | 5.390 | 4.095 | 4,972,446 |
| 2023-06-19 | 5.660 | 5.690 | 5.310 | 5.400 | 4.103 | 8,197,049 |
| 2023-06-16 | 5.630 | 5.910 | 5.610 | 5.730 | 4.354 | 50,608,882 |
| 2023-06-15 | 5.380 | 5.570 | 5.350 | 5.540 | 4.209 | 8,749,557 |
| 2023-06-14 | 5.280 | 5.450 | 5.250 | 5.310 | 4.035 | 7,632,514 |
| 2023-06-13 | 5.280 | 5.550 | 5.250 | 5.320 | 4.042 | 10,766,282 |
| 2023-06-09 | 5.400 | 5.520 | 5.360 | 5.400 | 4.103 | 4,626,047 |
| 2023-06-08 | 5.120 | 5.470 | 5.080 | 5.430 | 4.126 | 8,236,647 |
| 2023-06-07 | 4.950 | 5.010 | 4.930 | 5.000 | 3.799 | 3,738,686 |
| 2023-06-06 | 4.890 | 5.040 | 4.870 | 4.970 | 3.776 | 6,235,570 |
| 2023-06-05 | 4.930 | 4.950 | 4.770 | 4.800 | 3.647 | 3,219,699 |
| 2023-06-02 | 4.720 | 4.835 | 4.710 | 4.790 | 3.640 | 3,613,184 |
| 2023-06-01 | 4.630 | 4.775 | 4.630 | 4.750 | 3.609 | 4,213,357 |
| 2023-05-31 | 4.710 | 4.730 | 4.520 | 4.610 | 3.503 | 11,376,202 |
| 2023-05-30 | 4.810 | 4.880 | 4.780 | 4.810 | 3.655 | 3,146,479 |
| 2023-05-29 | 5.020 | 5.070 | 4.760 | 4.850 | 3.685 | 4,956,808 |
| 2023-05-26 | 5.050 | 5.080 | 4.920 | 4.950 | 3.761 | 4,231,383 |
| 2023-05-25 | 5.160 | 5.210 | 5.060 | 5.080 | 3.860 | 5,140,088 |
| 2023-05-24 | 5.310 | 5.370 | 5.240 | 5.250 | 3.989 | 3,891,382 |
| 2023-05-23 | 5.220 | 5.420 | 5.210 | 5.330 | 4.050 | 5,892,312 |
| 2023-05-22 | 5.220 | 5.340 | 5.130 | 5.150 | 3.913 | 6,364,735 |
| 2023-05-19 | 5.160 | 5.240 | 5.020 | 5.110 | 3.883 | 5,607,556 |
| 2023-05-18 | 5.140 | 5.270 | 5.110 | 5.270 | 4.004 | 4,711,759 |
| 2023-05-17 | 5.060 | 5.090 | 5.020 | 5.080 | 3.860 | 3,247,539 |
| 2023-05-16 | 5.110 | 5.160 | 5.075 | 5.090 | 3.868 | 2,820,064 |
| 2023-05-15 | 5.170 | 5.260 | 5.120 | 5.130 | 3.898 | 2,307,162 |
| 2023-05-12 | 5.150 | 5.180 | 5.040 | 5.180 | 3.936 | 4,148,857 |
| 2023-05-11 | 5.220 | 5.230 | 5.125 | 5.170 | 3.928 | 2,608,323 |
| 2023-05-10 | 5.150 | 5.270 | 5.150 | 5.260 | 3.997 | 2,222,000 |
| 2023-05-09 | 5.220 | 5.230 | 5.070 | 5.170 | 3.928 | 4,496,462 |
| 2023-05-08 | 5.110 | 5.280 | 5.050 | 5.210 | 3.959 | 5,862,342 |
| 2023-05-05 | 5.150 | 5.170 | 5.010 | 5.060 | 3.845 | 4,619,557 |
| 2023-05-04 | 5.230 | 5.295 | 5.170 | 5.190 | 3.944 | 3,580,551 |
| 2023-05-03 | 5.310 | 5.350 | 5.260 | 5.280 | 4.012 | 2,641,632 |
| 2023-05-02 | 5.390 | 5.430 | 5.310 | 5.310 | 4.035 | 2,806,172 |
| 2023-05-01 | 5.340 | 5.440 | 5.340 | 5.420 | 4.118 | 3,455,207 |
| 2023-04-28 | 5.330 | 5.380 | 5.270 | 5.310 | 4.035 | 3,889,291 |
| 2023-04-27 | 5.300 | 5.390 | 5.280 | 5.340 | 4.058 | 2,361,784 |
| 2023-04-26 | 5.270 | 5.420 | 5.250 | 5.340 | 4.058 | 5,674,530 |
| 2023-04-24 | 5.320 | 5.350 | 5.200 | 5.250 | 3.989 | 3,401,309 |
| 2023-04-21 | 5.200 | 5.340 | 5.190 | 5.330 | 4.050 | 8,134,915 |
| 2023-04-20 | 5.230 | 5.280 | 5.140 | 5.210 | 3.959 | 7,380,889 |
| 2023-04-19 | 5.260 | 5.290 | 5.220 | 5.260 | 3.997 | 4,070,673 |
| 2023-04-18 | 5.300 | 5.320 | 5.210 | 5.260 | 3.997 | 5,387,512 |
| 2023-04-17 | 5.370 | 5.400 | 5.140 | 5.250 | 3.989 | 11,738,596 |
| 2023-04-14 | 5.940 | 5.960 | 5.775 | 5.800 | 4.103 | 7,561,351 |
| 2023-04-13 | 5.800 | 5.930 | 5.710 | 5.900 | 4.174 | 7,943,857 |
| 2023-04-12 | 5.750 | 5.890 | 5.610 | 5.830 | 4.124 | 7,064,846 |
| 2023-04-11 | 5.890 | 5.980 | 5.850 | 5.860 | 4.146 | 5,215,746 |
| 2023-04-06 | 5.950 | 5.990 | 5.730 | 5.860 | 4.146 | 6,626,806 |
| 2023-04-05 | 5.870 | 6.020 | 5.850 | 5.990 | 4.238 | 6,092,493 |
| 2023-04-04 | 6.000 | 6.140 | 5.950 | 6.060 | 4.287 | 7,449,066 |
| 2023-04-03 | 5.830 | 5.890 | 5.760 | 5.790 | 4.096 | 3,291,413 |
| 2023-03-31 | 5.560 | 5.700 | 5.540 | 5.680 | 4.018 | 4,251,941 |
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.