New Hope Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	5.830	5.940	5.710	5.910	4.181	5,750,290
2023-01-03	6.400	6.430	5.760	5.820	4.117	6,630,776
2022-12-30	6.260	6.470	6.260	6.360	4.499	2,644,246
2022-12-29	6.330	6.360	6.190	6.220	4.400	4,708,298
2022-12-28	6.550	6.550	6.240	6.440	4.556	3,703,156
2022-12-23	6.500	6.620	6.450	6.550	4.634	3,113,262
2022-12-22	6.600	6.695	6.485	6.530	4.620	4,321,108
2022-12-21	6.510	6.640	6.370	6.530	4.620	11,275,898
2022-12-20	6.470	6.630	6.350	6.370	4.506	5,105,830
2022-12-19	6.300	6.510	6.250	6.490	4.591	3,742,762
2022-12-16	6.000	6.310	5.970	6.240	4.414	7,131,750
2022-12-15	5.920	6.140	5.900	6.070	4.294	7,000,084
2022-12-14	5.750	5.960	5.730	5.800	4.103	4,282,739
2022-12-13	5.800	5.820	5.600	5.740	4.061	3,885,008
2022-12-12	5.700	5.830	5.650	5.710	4.039	3,841,970
2022-12-09	5.640	5.845	5.620	5.790	4.096	3,432,135
2022-12-08	5.700	5.740	5.580	5.640	3.990	3,370,907
2022-12-07	5.790	5.870	5.680	5.790	4.096	3,537,432
2022-12-06	5.680	5.800	5.620	5.770	4.082	3,038,907
2022-12-05	5.800	5.855	5.510	5.650	3.997	5,474,194
2022-12-02	5.760	5.810	5.670	5.740	4.061	4,215,180
2022-12-01	6.000	6.120	5.760	5.880	4.160	5,547,536
2022-11-30	5.710	5.990	5.700	5.950	4.209	9,799,387
2022-11-29	5.840	5.930	5.520	5.570	3.940	7,191,137
2022-11-28	5.410	5.750	5.410	5.680	4.018	5,893,622
2022-11-25	5.550	5.650	5.290	5.390	3.813	9,279,727
2022-11-24	6.000	6.060	5.350	5.410	3.827	9,597,136
2022-11-23	5.910	6.100	5.820	5.930	4.195	5,370,818
2022-11-22	5.450	5.800	5.450	5.770	4.082	6,817,822
2022-11-21	5.300	5.410	5.260	5.380	3.806	3,567,040
2022-11-18	5.220	5.330	5.170	5.280	3.735	4,290,572
2022-11-17	5.490	5.520	5.160	5.180	3.664	5,032,400
2022-11-16	5.470	5.680	5.430	5.540	3.919	6,025,376
2022-11-15	5.300	5.370	5.160	5.320	3.764	4,910,559
2022-11-14	5.130	5.485	5.110	5.250	3.714	7,111,843
2022-11-11	5.300	5.300	5.030	5.160	3.650	12,718,038
2022-11-10	5.300	5.430	5.170	5.310	3.756	10,344,830
2022-11-09	5.750	5.790	5.460	5.570	3.940	8,454,746
2022-11-08	6.400	6.480	5.940	5.950	4.209	5,708,832
2022-11-07	6.500	6.600	6.280	6.450	4.563	5,406,759
2022-11-04	6.120	6.500	6.000	6.450	4.563	6,868,849
2022-11-03	5.850	6.140	5.735	6.090	4.308	6,559,179
2022-11-02	5.630	5.820	5.560	5.750	4.068	6,457,046
2022-11-01	5.430	5.770	5.400	5.630	3.983	10,236,756
2022-10-31	5.620	5.850	5.450	5.650	3.997	8,262,376
2022-10-28	6.310	6.350	5.570	5.700	4.032	12,042,479
2022-10-27	6.290	6.450	6.200	6.310	4.464	5,364,335
2022-10-26	6.530	6.660	6.170	6.190	4.379	7,473,107
2022-10-25	7.120	7.250	6.660	6.660	4.711	6,849,827
2022-10-24	7.050	7.180	6.880	7.100	5.023	8,157,075
2022-10-21	6.980	7.465	6.930	7.420	4.853	9,362,108
2022-10-20	6.900	6.950	6.760	6.890	4.506	14,598,254
2022-10-19	6.740	6.990	6.450	6.930	4.532	6,812,481
2022-10-18	6.920	7.000	6.830	6.910	4.519	3,361,107
2022-10-17	6.850	6.920	6.810	6.870	4.493	2,881,510
2022-10-14	6.890	6.950	6.800	6.860	4.487	9,318,594
2022-10-13	6.690	6.890	6.680	6.720	4.395	6,191,332
2022-10-12	6.620	6.900	6.620	6.650	4.349	5,035,533
2022-10-11	6.700	6.750	6.520	6.600	4.317	5,435,845
2022-10-10	6.760	6.870	6.625	6.700	4.382	4,825,591

← NewerPage 17 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.