New Hope Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.520	3.560	3.415	3.450	2.256	3,138,443
2022-04-19	3.590	3.620	3.460	3.490	2.283	3,635,089
2022-04-14	3.470	3.560	3.390	3.560	2.328	12,740,985
2022-04-13	3.800	3.830	3.700	3.730	2.243	7,300,783
2022-04-12	3.830	3.830	3.690	3.710	2.231	5,191,815
2022-04-11	4.000	4.060	3.820	3.830	2.304	6,426,145
2022-04-08	3.820	3.910	3.810	3.850	2.316	3,672,068
2022-04-07	3.770	3.800	3.710	3.770	2.267	3,415,048
2022-04-06	3.520	3.750	3.520	3.710	2.231	6,563,118
2022-04-05	3.490	3.510	3.460	3.470	2.087	3,278,704
2022-04-04	3.490	3.500	3.440	3.460	2.081	3,354,440
2022-04-01	3.440	3.490	3.420	3.460	2.081	3,487,385
2022-03-31	3.400	3.480	3.390	3.400	2.045	2,866,526
2022-03-30	3.400	3.400	3.330	3.350	2.015	9,439,961
2022-03-29	3.430	3.450	3.350	3.400	2.045	8,680,959
2022-03-28	3.510	3.530	3.480	3.500	2.105	4,286,179
2022-03-25	3.420	3.470	3.370	3.430	2.063	6,661,593
2022-03-24	3.380	3.530	3.360	3.400	2.045	9,225,753
2022-03-23	3.190	3.330	3.140	3.290	1.979	11,017,318
2022-03-22	3.150	3.220	3.080	3.180	1.913	14,409,168
2022-03-21	2.970	2.980	2.910	2.930	1.762	5,280,894
2022-03-18	2.890	2.925	2.880	2.920	1.756	4,266,142
2022-03-17	2.870	2.880	2.800	2.820	1.696	1,779,625
2022-03-16	2.820	2.880	2.760	2.830	1.702	4,292,869
2022-03-15	2.850	2.870	2.760	2.800	1.684	5,850,031
2022-03-14	2.870	2.960	2.840	2.960	1.780	5,684,312
2022-03-11	2.850	2.890	2.800	2.860	1.720	3,799,477
2022-03-10	2.760	2.850	2.760	2.800	1.684	4,837,650
2022-03-09	2.950	2.950	2.830	2.830	1.702	4,504,481
2022-03-08	2.970	2.970	2.880	2.910	1.750	5,765,447
2022-03-07	2.940	3.045	2.900	2.980	1.792	9,921,227
2022-03-04	2.900	2.915	2.765	2.850	1.714	7,234,167
2022-03-03	2.980	3.050	2.920	2.930	1.762	12,683,893
2022-03-02	2.770	2.830	2.740	2.810	1.690	4,707,326
2022-03-01	2.600	2.700	2.580	2.670	1.606	7,715,062
2022-02-28	2.600	2.620	2.500	2.540	1.528	4,218,164
2022-02-25	2.570	2.600	2.500	2.600	1.564	2,428,512
2022-02-24	2.490	2.510	2.430	2.510	1.510	3,137,372
2022-02-23	2.470	2.550	2.470	2.530	1.522	4,176,985
2022-02-22	2.520	2.520	2.440	2.450	1.474	1,516,252
2022-02-21	2.550	2.560	2.470	2.520	1.516	2,305,850
2022-02-18	2.470	2.570	2.470	2.550	1.534	2,487,119
2022-02-17	2.530	2.580	2.460	2.480	1.492	1,640,401
2022-02-16	2.470	2.520	2.465	2.500	1.504	1,037,133
2022-02-15	2.560	2.560	2.450	2.470	1.486	2,391,708
2022-02-14	2.510	2.605	2.490	2.590	1.558	2,817,768
2022-02-11	2.480	2.520	2.450	2.490	1.498	2,273,272
2022-02-10	2.530	2.545	2.490	2.500	1.504	5,208,254
2022-02-09	2.470	2.530	2.470	2.530	1.522	2,127,280
2022-02-08	2.460	2.500	2.440	2.460	1.480	2,871,964
2022-02-07	2.400	2.465	2.380	2.450	1.474	1,641,385
2022-02-04	2.370	2.430	2.360	2.420	1.456	1,069,140
2022-02-03	2.420	2.450	2.345	2.380	1.431	1,581,392
2022-02-02	2.370	2.420	2.350	2.390	1.437	2,239,870
2022-02-01	2.320	2.360	2.270	2.340	1.407	1,617,550
2022-01-31	2.280	2.280	2.220	2.270	1.365	1,461,860
2022-01-28	2.320	2.320	2.255	2.280	1.371	3,246,765
2022-01-27	2.270	2.360	2.195	2.250	1.353	3,077,148
2022-01-25	2.250	2.280	2.180	2.190	1.317	3,198,326
2022-01-24	2.210	2.310	2.210	2.260	1.359	2,900,384

← NewerPage 20 of 22 · 1,266 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.