New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.610 | 5.660 | 5.540 | 5.590 | 5.327 | 1,494,039 |
| 2026-07-23 | 5.560 | 5.660 | 5.550 | 5.560 | 5.299 | 2,532,594 |
| 2026-07-22 | 5.400 | 5.530 | 5.360 | 5.490 | 5.232 | 1,680,533 |
| 2026-07-21 | 5.380 | 5.420 | 5.320 | 5.360 | 5.108 | 1,304,384 |
| 2026-07-20 | 5.300 | 5.440 | 5.290 | 5.380 | 5.127 | 2,175,479 |
| 2026-07-17 | 5.230 | 5.265 | 5.180 | 5.230 | 4.984 | 1,911,568 |
| 2026-07-16 | 5.310 | 5.330 | 5.230 | 5.250 | 5.003 | 1,681,940 |
| 2026-07-15 | 5.350 | 5.400 | 5.250 | 5.310 | 5.060 | 1,244,932 |
| 2026-07-14 | 5.250 | 5.420 | 5.250 | 5.330 | 5.079 | 2,898,855 |
| 2026-07-13 | 5.270 | 5.330 | 5.125 | 5.220 | 4.975 | 1,810,090 |
| 2026-07-10 | 5.250 | 5.260 | 5.160 | 5.260 | 5.013 | 1,436,199 |
| 2026-07-09 | 5.160 | 5.270 | 5.040 | 5.220 | 4.975 | 4,001,651 |
| 2026-07-08 | 4.970 | 5.100 | 4.885 | 4.950 | 4.717 | 5,528,937 |
| 2026-07-07 | 5.240 | 5.240 | 4.830 | 4.940 | 4.708 | 3,563,751 |
| 2026-07-06 | 5.300 | 5.410 | 5.190 | 5.270 | 5.022 | 1,078,025 |
| 2026-07-03 | 5.300 | 5.430 | 5.280 | 5.370 | 5.118 | 1,123,055 |
| 2026-07-02 | 5.260 | 5.320 | 5.170 | 5.300 | 5.051 | 2,183,298 |
| 2026-07-01 | 5.320 | 5.320 | 5.140 | 5.270 | 5.022 | 2,559,369 |
| 2026-06-30 | 5.350 | 5.360 | 5.260 | 5.340 | 5.089 | 2,068,404 |
| 2026-06-29 | 5.370 | 5.410 | 5.235 | 5.330 | 5.079 | 2,088,955 |
| 2026-06-26 | 5.370 | 5.430 | 5.310 | 5.380 | 5.127 | 1,866,892 |
| 2026-06-25 | 5.320 | 5.390 | 5.260 | 5.370 | 5.118 | 2,559,283 |
| 2026-06-24 | 5.490 | 5.500 | 5.400 | 5.410 | 5.156 | 2,102,416 |
| 2026-06-23 | 5.570 | 5.610 | 5.470 | 5.470 | 5.213 | 2,503,601 |
| 2026-06-22 | 5.560 | 5.600 | 5.460 | 5.570 | 5.308 | 1,229,275 |
| 2026-06-19 | 5.400 | 5.500 | 5.340 | 5.490 | 5.232 | 6,073,020 |
| 2026-06-18 | 5.570 | 5.630 | 5.390 | 5.420 | 5.165 | 1,945,014 |
| 2026-06-17 | 5.470 | 5.590 | 5.300 | 5.530 | 5.270 | 3,593,453 |
| 2026-06-16 | 5.490 | 5.640 | 5.480 | 5.590 | 5.327 | 2,526,845 |
| 2026-06-15 | 6.030 | 6.030 | 5.530 | 5.560 | 5.299 | 4,086,300 |
| 2026-06-12 | 5.980 | 6.100 | 5.940 | 6.040 | 5.756 | 2,016,595 |
| 2026-06-11 | 6.000 | 6.070 | 5.940 | 6.020 | 5.737 | 1,641,239 |
| 2026-06-10 | 5.980 | 6.140 | 5.950 | 5.950 | 5.670 | 1,661,882 |
| 2026-06-09 | 6.030 | 6.145 | 5.970 | 6.110 | 5.823 | 3,128,812 |
| 2026-06-05 | 6.130 | 6.130 | 5.980 | 6.080 | 5.794 | 2,224,623 |
| 2026-06-04 | 6.020 | 6.170 | 5.950 | 6.170 | 5.880 | 3,552,691 |
| 2026-06-03 | 5.920 | 6.040 | 5.890 | 6.040 | 5.756 | 3,040,745 |
| 2026-06-02 | 5.950 | 5.990 | 5.840 | 5.860 | 5.585 | 3,594,764 |
| 2026-06-01 | 5.750 | 5.940 | 5.720 | 5.920 | 5.642 | 2,613,058 |
| 2026-05-29 | 5.820 | 5.840 | 5.710 | 5.840 | 5.565 | 2,867,928 |
| 2026-05-28 | 5.790 | 5.870 | 5.650 | 5.780 | 5.508 | 2,450,991 |
| 2026-05-27 | 5.740 | 5.820 | 5.700 | 5.820 | 5.546 | 3,455,942 |
| 2026-05-26 | 5.800 | 5.850 | 5.500 | 5.670 | 5.403 | 2,833,810 |
| 2026-05-25 | 5.490 | 5.860 | 5.370 | 5.760 | 5.489 | 6,047,840 |
| 2026-05-22 | 5.400 | 5.500 | 5.360 | 5.500 | 5.241 | 2,234,839 |
| 2026-05-21 | 5.380 | 5.490 | 5.320 | 5.470 | 5.213 | 2,023,794 |
| 2026-05-20 | 5.540 | 5.570 | 5.420 | 5.440 | 5.184 | 2,574,812 |
| 2026-05-19 | 5.350 | 5.550 | 5.330 | 5.510 | 5.251 | 2,524,175 |
| 2026-05-18 | 5.350 | 5.400 | 5.200 | 5.320 | 5.070 | 3,213,052 |
| 2026-05-15 | 5.090 | 5.230 | 5.060 | 5.230 | 4.984 | 2,141,214 |
| 2026-05-14 | 4.960 | 5.070 | 4.910 | 5.040 | 4.803 | 1,936,881 |
| 2026-05-13 | 5.000 | 5.090 | 4.900 | 5.040 | 4.803 | 1,881,243 |
| 2026-05-12 | 5.080 | 5.140 | 4.930 | 4.960 | 4.727 | 1,502,256 |
| 2026-05-11 | 5.070 | 5.110 | 5.020 | 5.040 | 4.803 | 1,705,054 |
| 2026-05-08 | 5.070 | 5.110 | 4.990 | 5.030 | 4.794 | 2,194,094 |
| 2026-05-07 | 5.200 | 5.230 | 5.020 | 5.090 | 4.851 | 4,212,335 |
| 2026-05-06 | 5.510 | 5.510 | 5.300 | 5.320 | 5.070 | 2,089,142 |
| 2026-05-05 | 5.500 | 5.560 | 5.450 | 5.510 | 5.251 | 1,306,274 |
| 2026-05-04 | 5.540 | 5.560 | 5.470 | 5.510 | 5.251 | 1,286,316 |
| 2026-05-01 | 5.480 | 5.570 | 5.460 | 5.530 | 5.270 | 1,207,198 |
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.