New Hope Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.350	2.350	2.230	2.270	1.365	4,574,628
2022-01-20	2.410	2.440	2.380	2.400	1.443	2,740,524
2022-01-19	2.390	2.430	2.375	2.390	1.437	2,213,983
2022-01-18	2.390	2.420	2.350	2.410	1.449	2,531,691
2022-01-17	2.340	2.425	2.330	2.400	1.443	3,113,421
2022-01-14	2.340	2.340	2.240	2.300	1.383	2,812,246
2022-01-13	2.310	2.350	2.280	2.350	1.413	3,133,114
2022-01-12	2.300	2.350	2.290	2.300	1.383	1,899,420
2022-01-11	2.320	2.340	2.280	2.300	1.383	1,999,243
2022-01-10	2.300	2.330	2.280	2.320	1.395	2,020,517
2022-01-07	2.240	2.300	2.210	2.300	1.383	2,765,271
2022-01-06	2.290	2.290	2.210	2.220	1.335	1,363,621
2022-01-05	2.320	2.320	2.275	2.280	1.371	1,625,874
2022-01-04	2.300	2.370	2.295	2.320	1.395	3,553,398
2021-12-31	2.260	2.275	2.230	2.230	1.341	773,579
2021-12-30	2.260	2.270	2.230	2.270	1.365	771,271
2021-12-29	2.280	2.290	2.240	2.280	1.371	1,743,880
2021-12-24	2.250	2.290	2.230	2.290	1.377	1,652,672
2021-12-23	2.240	2.255	2.220	2.230	1.341	2,437,465
2021-12-22	2.220	2.270	2.200	2.220	1.335	3,470,618
2021-12-21	2.080	2.190	2.080	2.190	1.317	2,239,277
2021-12-20	2.150	2.160	2.065	2.100	1.263	2,847,709
2021-12-17	2.100	2.180	2.060	2.140	1.287	4,286,248
2021-12-16	2.000	2.120	2.000	2.090	1.257	2,242,581
2021-12-15	1.980	2.010	1.965	2.000	1.203	1,791,524
2021-12-14	2.070	2.070	1.985	1.985	1.194	2,517,246
2021-12-13	2.080	2.100	2.060	2.070	1.245	1,160,901
2021-12-10	2.120	2.120	2.030	2.090	1.257	2,796,964
2021-12-09	2.110	2.130	2.085	2.120	1.275	2,465,542
2021-12-08	2.080	2.090	2.060	2.070	1.245	1,965,703
2021-12-07	2.050	2.080	2.040	2.080	1.251	1,920,148
2021-12-06	2.070	2.090	2.050	2.050	1.233	1,237,673
2021-12-03	2.060	2.090	2.020	2.060	1.239	1,971,567
2021-12-02	2.050	2.060	2.010	2.020	1.215	1,582,935
2021-12-01	2.060	2.100	2.030	2.050	1.233	1,828,529
2021-11-30	2.000	2.090	1.970	2.060	1.239	5,051,456
2021-11-29	1.960	2.040	1.955	2.000	1.203	2,024,548
2021-11-26	2.130	2.130	1.973	2.000	1.203	2,644,533
2021-11-25	2.130	2.140	2.090	2.110	1.269	1,424,071
2021-11-24	2.100	2.125	2.050	2.100	1.263	2,968,312
2021-11-23	2.030	2.080	2.010	2.080	1.251	2,702,113
2021-11-22	1.965	2.000	1.955	1.970	1.185	3,005,730
2021-11-19	1.980	2.010	1.950	1.980	1.191	4,399,053
2021-11-18	2.040	2.040	1.945	1.960	1.179	4,540,452
2021-11-17	2.030	2.060	2.000	2.030	1.221	1,820,177
2021-11-16	2.090	2.090	2.010	2.010	1.209	1,517,859
2021-11-15	2.100	2.120	2.030	2.040	1.227	1,542,591
2021-11-12	2.050	2.100	2.020	2.060	1.239	2,876,056
2021-11-11	1.990	2.040	1.975	2.020	1.215	2,551,258
2021-11-10	2.020	2.050	1.990	2.000	1.203	6,051,343
2021-11-09	1.985	2.050	1.980	2.020	1.215	3,058,994
2021-11-08	1.950	1.965	1.925	1.965	1.182	2,686,750
2021-11-05	1.990	1.990	1.915	1.920	1.155	2,309,688
2021-11-04	1.940	2.005	1.915	1.995	1.200	13,961,499
2021-11-03	1.860	1.925	1.850	1.890	1.137	8,016,273
2021-11-02	1.950	1.960	1.870	1.870	1.125	9,572,203
2021-11-01	1.980	2.015	1.930	1.970	1.185	6,382,891
2021-10-29	2.050	2.100	2.010	2.010	1.209	3,054,808
2021-10-28	2.070	2.100	2.000	2.100	1.263	11,289,993
2021-10-27	2.110	2.170	2.100	2.130	1.281	5,764,628

← NewerPage 21 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.