New Hope Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	4.220	4.340	4.200	4.250	2.780	7,862,815
2022-07-13	3.960	4.050	3.870	4.020	2.629	6,449,155
2022-07-12	3.860	4.010	3.835	3.900	2.551	5,021,717
2022-07-11	3.670	3.820	3.660	3.770	2.466	3,832,417
2022-07-08	3.620	3.660	3.550	3.600	2.355	2,937,416
2022-07-07	3.490	3.530	3.380	3.440	2.250	2,776,619
2022-07-06	3.500	3.550	3.450	3.490	2.283	4,589,965
2022-07-05	3.620	3.680	3.600	3.610	2.361	1,652,471
2022-07-04	3.480	3.660	3.460	3.600	2.355	3,245,562
2022-07-01	3.430	3.450	3.320	3.340	2.185	4,263,313
2022-06-30	3.580	3.580	3.460	3.460	2.263	2,760,162
2022-06-29	3.690	3.740	3.610	3.650	2.387	2,699,620
2022-06-28	3.450	3.580	3.410	3.550	2.322	3,148,107
2022-06-27	3.260	3.360	3.240	3.330	2.178	3,175,596
2022-06-24	3.300	3.340	3.200	3.240	2.119	3,136,118
2022-06-23	3.360	3.390	3.310	3.310	2.165	2,941,206
2022-06-22	3.330	3.450	3.270	3.400	2.224	6,988,465
2022-06-21	3.300	3.480	3.190	3.280	2.145	11,280,919
2022-06-20	3.600	3.620	3.140	3.210	2.099	13,049,030
2022-06-17	3.650	3.770	3.620	3.670	2.400	16,694,614
2022-06-16	3.720	3.840	3.680	3.790	2.479	4,546,678
2022-06-15	3.700	3.760	3.610	3.660	2.394	3,167,527
2022-06-14	3.650	3.690	3.510	3.640	2.381	5,892,802
2022-06-10	3.800	3.850	3.760	3.840	2.512	5,216,249
2022-06-09	3.950	3.980	3.840	3.860	2.525	2,078,523
2022-06-08	4.050	4.090	3.940	3.950	2.583	3,324,485
2022-06-07	4.020	4.040	3.950	3.990	2.610	2,943,665
2022-06-06	3.910	4.100	3.910	3.970	2.597	4,023,398
2022-06-03	3.840	3.935	3.840	3.900	2.551	3,174,659
2022-06-02	3.780	3.850	3.760	3.810	2.492	3,565,133
2022-06-01	3.760	3.760	3.670	3.750	2.453	1,915,932
2022-05-31	3.670	3.780	3.660	3.710	2.427	6,441,406
2022-05-30	3.820	3.830	3.580	3.600	2.355	3,944,626
2022-05-27	3.830	3.920	3.800	3.800	2.485	4,168,725
2022-05-26	3.950	3.980	3.560	3.780	2.472	11,567,738
2022-05-25	4.070	4.100	4.030	4.100	2.682	3,708,734
2022-05-24	4.030	4.105	3.970	4.050	2.649	4,139,084
2022-05-23	3.920	4.010	3.920	3.960	2.590	3,050,490
2022-05-20	3.870	4.000	3.840	3.970	2.597	3,251,843
2022-05-19	3.780	3.880	3.720	3.820	2.498	3,057,678
2022-05-18	3.950	4.030	3.870	3.910	2.557	5,395,421
2022-05-17	3.770	3.880	3.760	3.880	2.538	7,867,774
2022-05-16	3.650	3.740	3.650	3.730	2.440	3,035,419
2022-05-13	3.550	3.650	3.530	3.620	2.368	2,708,505
2022-05-12	3.670	3.710	3.480	3.510	2.296	4,319,252
2022-05-11	3.550	3.650	3.500	3.630	2.374	3,354,461
2022-05-10	3.550	3.610	3.430	3.560	2.328	4,311,436
2022-05-09	3.640	3.690	3.570	3.630	2.374	3,133,007
2022-05-06	3.690	3.710	3.590	3.630	2.374	3,853,678
2022-05-05	3.640	3.770	3.600	3.720	2.433	6,829,606
2022-05-04	3.600	3.640	3.500	3.530	2.309	5,164,270
2022-05-03	3.490	3.560	3.490	3.540	2.315	1,926,075
2022-05-02	3.530	3.550	3.460	3.490	2.283	2,436,663
2022-04-29	3.490	3.530	3.450	3.510	2.296	5,843,277
2022-04-28	3.380	3.480	3.360	3.450	2.256	6,095,414
2022-04-27	3.250	3.350	3.220	3.300	2.158	7,306,438
2022-04-26	3.280	3.320	3.210	3.240	2.119	7,943,745
2022-04-22	3.280	3.350	3.250	3.320	2.171	4,319,702
2022-04-21	3.470	3.490	3.320	3.350	2.191	6,520,494
2022-04-20	3.520	3.560	3.415	3.450	2.256	3,138,443

← NewerPage 19 of 22 · 1,265 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.