New Hope Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	5.520	5.590	5.500	5.550	3.926	3,168,756
2023-03-29	5.670	5.700	5.460	5.460	3.863	5,111,532
2023-03-28	5.490	5.670	5.480	5.650	3.997	3,618,092
2023-03-27	5.600	5.600	5.400	5.420	3.834	4,516,905
2023-03-24	5.510	5.530	5.390	5.490	3.884	4,040,989
2023-03-23	5.550	5.605	5.470	5.540	3.919	5,689,992
2023-03-22	5.450	5.650	5.390	5.600	3.962	6,144,816
2023-03-21	5.100	5.490	5.050	5.320	3.764	8,214,630
2023-03-20	5.090	5.130	4.900	4.900	3.466	5,970,966
2023-03-17	5.150	5.250	5.080	5.190	3.672	7,891,502
2023-03-16	5.110	5.160	5.030	5.120	3.622	6,181,136
2023-03-15	5.310	5.440	5.260	5.290	3.742	4,208,288
2023-03-14	5.400	5.420	5.210	5.240	3.707	5,933,011
2023-03-13	5.650	5.650	5.420	5.520	3.905	4,994,233
2023-03-10	5.710	5.790	5.510	5.570	3.940	4,821,094
2023-03-09	5.390	5.890	5.390	5.820	4.117	5,315,414
2023-03-08	5.490	5.590	5.320	5.510	3.898	7,219,363
2023-03-07	5.470	5.685	5.450	5.650	3.997	4,303,698
2023-03-06	5.810	5.810	5.460	5.610	3.969	4,603,219
2023-03-03	5.610	5.865	5.600	5.770	4.082	4,381,353
2023-03-02	5.500	5.710	5.480	5.690	4.025	5,448,123
2023-03-01	5.380	5.500	5.280	5.450	3.855	3,772,356
2023-02-28	5.490	5.550	5.390	5.430	3.841	5,174,983
2023-02-27	5.430	5.580	5.390	5.400	3.820	3,910,987
2023-02-24	5.490	5.590	5.350	5.380	3.806	4,007,518
2023-02-23	5.190	5.405	5.180	5.350	3.785	5,049,249
2023-02-22	5.170	5.295	5.130	5.200	3.679	4,324,951
2023-02-21	5.110	5.245	5.100	5.160	3.650	3,256,013
2023-02-20	5.150	5.255	5.100	5.110	3.615	5,871,911
2023-02-17	5.490	5.560	5.190	5.200	3.679	9,680,397
2023-02-16	5.660	5.810	5.270	5.520	3.905	10,552,241
2023-02-15	5.530	5.750	5.510	5.730	4.054	6,566,038
2023-02-14	5.410	5.520	5.320	5.410	3.827	6,913,860
2023-02-13	5.500	5.510	5.320	5.400	3.820	11,484,276
2023-02-10	5.500	5.530	5.240	5.310	3.756	15,572,607
2023-02-09	5.950	6.010	5.780	5.810	4.110	6,770,279
2023-02-08	6.230	6.325	6.020	6.110	4.322	6,574,703
2023-02-07	6.030	6.290	6.020	6.160	4.358	5,636,252
2023-02-06	5.740	5.960	5.710	5.940	4.202	4,117,961
2023-02-03	5.670	5.810	5.560	5.790	4.096	4,946,490
2023-02-02	5.840	5.880	5.730	5.750	4.068	4,922,905
2023-02-01	5.860	6.030	5.805	5.820	4.117	6,591,180
2023-01-31	5.760	5.890	5.650	5.860	4.146	5,673,651
2023-01-30	5.890	6.120	5.880	5.880	4.160	6,784,616
2023-01-27	6.270	6.290	5.800	5.840	4.131	14,514,969
2023-01-25	6.620	6.725	6.410	6.420	4.542	5,818,851
2023-01-24	6.640	6.695	6.510	6.650	4.704	3,985,773
2023-01-23	6.790	6.880	6.625	6.650	4.704	4,339,174
2023-01-20	6.690	6.885	6.550	6.760	4.782	6,418,755
2023-01-19	6.530	6.600	6.330	6.580	4.655	4,177,939
2023-01-18	6.400	6.600	6.310	6.560	4.641	3,702,207
2023-01-17	6.420	6.490	6.190	6.370	4.506	5,075,223
2023-01-16	6.270	6.530	6.260	6.520	4.612	4,786,938
2023-01-13	6.030	6.290	6.010	6.220	4.400	4,854,558
2023-01-12	5.980	6.020	5.820	5.920	4.188	6,723,086
2023-01-11	6.200	6.340	6.120	6.140	4.344	3,416,174
2023-01-10	6.200	6.330	6.090	6.200	4.386	3,996,635
2023-01-09	6.130	6.300	6.080	6.230	4.407	2,992,794
2023-01-06	5.980	6.165	5.920	6.040	4.273	3,921,123
2023-01-05	5.850	6.000	5.660	5.870	4.153	4,888,411

← NewerPage 16 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.