New Hope Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	6.670	6.900	6.600	6.850	4.480	4,969,990
2022-10-06	6.760	6.870	6.700	6.770	4.428	4,459,429
2022-10-05	6.790	6.810	6.400	6.620	4.330	5,015,736
2022-10-04	6.430	6.750	6.290	6.700	4.382	5,453,347
2022-10-03	6.350	6.450	6.090	6.300	4.120	3,337,651
2022-09-30	6.230	6.310	6.060	6.290	4.114	3,940,528
2022-09-29	6.150	6.360	6.060	6.280	4.107	5,819,162
2022-09-28	5.930	6.230	5.840	5.900	3.859	7,713,093
2022-09-27	5.510	5.930	5.500	5.730	3.748	6,856,008
2022-09-26	5.990	6.110	5.300	5.400	3.532	10,408,044
2022-09-23	6.230	6.460	6.220	6.330	4.140	5,825,632
2022-09-21	6.000	6.200	5.960	6.160	4.029	6,340,189
2022-09-20	5.810	5.980	5.590	5.940	3.885	7,338,661
2022-09-19	5.480	5.510	5.370	5.460	3.571	3,835,290
2022-09-16	5.600	5.710	5.470	5.570	3.643	5,374,242
2022-09-15	5.620	5.850	5.510	5.820	3.807	4,108,735
2022-09-14	5.390	5.500	5.310	5.490	3.591	2,546,679
2022-09-13	5.570	5.610	5.470	5.500	3.597	2,276,220
2022-09-12	5.600	5.630	5.490	5.490	3.591	1,694,070
2022-09-09	5.360	5.580	5.340	5.540	3.623	2,959,588
2022-09-08	5.270	5.560	5.260	5.440	3.558	4,668,597
2022-09-07	5.720	5.760	5.400	5.410	3.538	6,098,379
2022-09-06	5.450	5.790	5.420	5.720	3.741	5,692,349
2022-09-05	5.150	5.450	5.150	5.390	3.525	6,081,996
2022-09-02	5.020	5.110	4.960	5.100	3.336	2,141,917
2022-09-01	4.900	5.070	4.890	5.000	3.270	2,827,540
2022-08-31	4.890	4.950	4.770	4.900	3.205	4,318,382
2022-08-30	5.090	5.180	5.045	5.060	3.309	2,215,319
2022-08-29	5.020	5.080	4.920	5.000	3.270	3,593,684
2022-08-26	4.970	5.130	4.950	5.130	3.355	4,372,676
2022-08-25	5.000	5.060	4.930	5.000	3.270	3,413,290
2022-08-24	5.080	5.150	4.990	5.060	3.309	3,346,952
2022-08-23	5.100	5.170	5.020	5.100	3.336	2,918,585
2022-08-22	4.900	5.020	4.775	4.980	3.257	4,883,888
2022-08-19	4.830	5.070	4.830	4.930	3.224	5,172,409
2022-08-18	4.650	4.770	4.620	4.740	3.100	3,688,822
2022-08-17	4.480	4.570	4.390	4.570	2.989	4,217,423
2022-08-16	4.390	4.400	4.300	4.380	2.865	2,749,417
2022-08-15	4.440	4.480	4.370	4.400	2.878	1,930,397
2022-08-12	4.310	4.430	4.270	4.400	2.878	4,228,216
2022-08-11	4.310	4.350	4.210	4.250	2.780	5,879,983
2022-08-10	4.060	4.210	4.050	4.180	2.734	2,735,939
2022-08-09	3.980	4.090	3.940	4.020	2.629	3,450,612
2022-08-08	4.000	4.040	3.820	3.950	2.583	6,406,979
2022-08-05	4.220	4.240	4.020	4.050	2.649	6,272,219
2022-08-04	4.350	4.390	4.280	4.280	2.799	2,338,631
2022-08-03	4.280	4.350	4.210	4.350	2.845	2,950,423
2022-08-02	4.340	4.360	4.270	4.310	2.819	2,512,386
2022-08-01	4.420	4.430	4.360	4.400	2.878	1,752,248
2022-07-29	4.450	4.490	4.380	4.390	2.871	2,947,903
2022-07-28	4.500	4.500	4.340	4.390	2.871	2,476,680
2022-07-27	4.500	4.550	4.450	4.460	2.917	2,042,511
2022-07-26	4.400	4.510	4.370	4.480	2.930	2,296,524
2022-07-25	4.300	4.410	4.300	4.350	2.845	2,381,637
2022-07-22	4.280	4.350	4.210	4.290	2.806	2,636,664
2022-07-21	4.500	4.580	4.340	4.390	2.871	4,412,760
2022-07-20	4.500	4.500	4.400	4.470	2.924	3,289,783
2022-07-19	4.340	4.525	4.320	4.450	2.910	6,553,673
2022-07-18	4.350	4.430	4.230	4.300	2.812	4,986,337
2022-07-15	4.160	4.230	4.090	4.180	2.734	4,250,406

← NewerPage 18 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.