New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.530 | 5.565 | 5.390 | 5.480 | 5.222 | 2,751,387 |
| 2026-04-29 | 5.320 | 5.520 | 5.300 | 5.430 | 5.175 | 3,542,427 |
| 2026-04-28 | 5.170 | 5.260 | 5.150 | 5.250 | 5.003 | 2,038,346 |
| 2026-04-27 | 5.300 | 5.310 | 5.170 | 5.170 | 4.927 | 1,454,288 |
| 2026-04-24 | 5.410 | 5.420 | 5.300 | 5.330 | 5.079 | 2,856,941 |
| 2026-04-23 | 5.480 | 5.550 | 5.360 | 5.460 | 5.203 | 5,420,007 |
| 2026-04-22 | 5.140 | 5.400 | 5.050 | 5.400 | 5.146 | 4,211,702 |
| 2026-04-21 | 5.030 | 5.120 | 4.960 | 5.120 | 4.879 | 3,339,328 |
| 2026-04-20 | 5.170 | 5.180 | 4.980 | 5.010 | 4.774 | 4,898,848 |
| 2026-04-17 | 5.550 | 5.550 | 5.210 | 5.280 | 5.032 | 3,469,250 |
| 2026-04-16 | 5.390 | 5.520 | 5.330 | 5.480 | 5.222 | 5,706,853 |
| 2026-04-15 | 5.300 | 5.400 | 5.200 | 5.390 | 5.137 | 3,517,756 |
| 2026-04-14 | 5.400 | 5.530 | 5.360 | 5.530 | 5.270 | 3,899,340 |
| 2026-04-13 | 5.350 | 5.450 | 5.280 | 5.420 | 5.165 | 3,713,688 |
| 2026-04-10 | 5.290 | 5.290 | 5.100 | 5.180 | 4.936 | 5,764,693 |
| 2026-04-09 | 5.340 | 5.440 | 5.270 | 5.320 | 5.070 | 3,460,708 |
| 2026-04-08 | 5.540 | 5.540 | 5.100 | 5.300 | 5.051 | 7,873,427 |
| 2026-04-07 | 5.840 | 5.940 | 5.760 | 5.850 | 5.575 | 6,373,697 |
| 2026-04-02 | 5.860 | 5.870 | 5.660 | 5.840 | 5.565 | 5,177,424 |
| 2026-04-01 | 5.750 | 5.900 | 5.630 | 5.880 | 5.604 | 5,031,530 |
| 2026-03-31 | 5.900 | 6.080 | 5.790 | 5.870 | 5.594 | 10,236,881 |
| 2026-03-30 | 5.700 | 6.140 | 5.670 | 6.110 | 5.727 | 7,640,808 |
| 2026-03-27 | 5.540 | 5.720 | 5.540 | 5.660 | 5.306 | 4,078,808 |
| 2026-03-26 | 5.570 | 5.600 | 5.390 | 5.440 | 5.099 | 3,568,967 |
| 2026-03-25 | 5.960 | 5.970 | 5.490 | 5.550 | 5.203 | 6,295,665 |
| 2026-03-24 | 5.500 | 5.920 | 5.490 | 5.840 | 5.474 | 7,333,789 |
| 2026-03-23 | 5.720 | 5.800 | 5.505 | 5.680 | 5.324 | 7,053,978 |
| 2026-03-20 | 5.710 | 5.790 | 5.520 | 5.710 | 5.352 | 15,608,854 |
| 2026-03-19 | 5.400 | 5.540 | 5.350 | 5.530 | 5.184 | 10,983,206 |
| 2026-03-18 | 5.220 | 5.420 | 5.100 | 5.250 | 4.921 | 8,068,749 |
| 2026-03-17 | 4.770 | 5.055 | 4.630 | 4.960 | 4.649 | 6,673,972 |
| 2026-03-16 | 5.370 | 5.420 | 5.260 | 5.300 | 4.968 | 3,641,718 |
| 2026-03-13 | 5.350 | 5.410 | 5.255 | 5.350 | 5.015 | 8,662,553 |
| 2026-03-12 | 5.160 | 5.260 | 5.150 | 5.260 | 4.931 | 5,322,514 |
| 2026-03-11 | 4.990 | 5.050 | 4.930 | 5.050 | 4.734 | 2,829,372 |
| 2026-03-10 | 5.010 | 5.080 | 4.830 | 5.040 | 4.724 | 5,944,689 |
| 2026-03-09 | 5.220 | 5.350 | 5.040 | 5.180 | 4.856 | 8,567,765 |
| 2026-03-06 | 4.960 | 5.070 | 4.950 | 5.040 | 4.724 | 4,817,197 |
| 2026-03-05 | 5.050 | 5.080 | 4.940 | 4.990 | 4.678 | 2,913,271 |
| 2026-03-04 | 5.050 | 5.110 | 4.930 | 5.080 | 4.762 | 5,705,936 |
| 2026-03-03 | 4.890 | 5.130 | 4.860 | 5.100 | 4.781 | 5,880,817 |
| 2026-03-02 | 4.670 | 4.850 | 4.670 | 4.750 | 4.453 | 1,839,826 |
| 2026-02-27 | 4.710 | 4.720 | 4.645 | 4.690 | 4.396 | 1,712,587 |
| 2026-02-26 | 4.800 | 4.800 | 4.660 | 4.700 | 4.406 | 1,965,128 |
| 2026-02-25 | 4.920 | 4.930 | 4.760 | 4.820 | 4.518 | 1,623,464 |
| 2026-02-24 | 4.750 | 4.930 | 4.680 | 4.900 | 4.593 | 3,237,738 |
| 2026-02-23 | 4.780 | 4.810 | 4.690 | 4.720 | 4.424 | 1,509,723 |
| 2026-02-20 | 4.780 | 4.780 | 4.700 | 4.760 | 4.462 | 2,060,567 |
| 2026-02-19 | 4.750 | 4.780 | 4.670 | 4.750 | 4.453 | 1,914,177 |
| 2026-02-18 | 4.640 | 4.670 | 4.530 | 4.650 | 4.359 | 2,568,077 |
| 2026-02-17 | 4.610 | 4.690 | 4.380 | 4.690 | 4.396 | 3,327,506 |
| 2026-02-16 | 4.750 | 4.860 | 4.710 | 4.770 | 4.471 | 2,880,327 |
| 2026-02-13 | 4.680 | 4.720 | 4.640 | 4.720 | 4.424 | 2,163,882 |
| 2026-02-12 | 4.780 | 4.810 | 4.680 | 4.720 | 4.424 | 1,692,531 |
| 2026-02-11 | 4.750 | 4.780 | 4.625 | 4.720 | 4.424 | 1,781,090 |
| 2026-02-10 | 4.700 | 4.790 | 4.700 | 4.750 | 4.453 | 1,564,797 |
| 2026-02-09 | 4.650 | 4.710 | 4.620 | 4.640 | 4.349 | 2,147,440 |
| 2026-02-06 | 4.680 | 4.680 | 4.530 | 4.570 | 4.284 | 2,376,495 |
| 2026-02-05 | 4.850 | 4.880 | 4.670 | 4.750 | 4.453 | 3,968,808 |
| 2026-02-04 | 4.610 | 4.850 | 4.610 | 4.850 | 4.546 | 5,914,559 |
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.