New Hope Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.620	4.630	4.565	4.590	4.303	1,137,600
2026-02-02	4.490	4.650	4.430	4.630	4.340	3,065,120
2026-01-30	4.590	4.620	4.460	4.510	4.228	1,500,370
2026-01-29	4.550	4.590	4.520	4.550	4.265	2,473,349
2026-01-28	4.540	4.570	4.455	4.550	4.265	2,115,479
2026-01-27	4.560	4.590	4.480	4.530	4.246	1,910,046
2026-01-23	4.610	4.650	4.520	4.560	4.275	2,683,934
2026-01-22	4.690	4.720	4.615	4.660	4.368	2,070,949
2026-01-21	4.500	4.645	4.490	4.640	4.349	4,002,899
2026-01-20	4.450	4.510	4.420	4.490	4.209	2,314,771
2026-01-19	4.450	4.480	4.395	4.460	4.181	1,311,933
2026-01-16	4.450	4.490	4.400	4.420	4.143	2,270,147
2026-01-15	4.350	4.450	4.330	4.440	4.162	4,100,266
2026-01-14	4.190	4.350	4.180	4.330	4.059	2,707,793
2026-01-13	4.200	4.230	4.160	4.190	3.928	1,311,657
2026-01-12	4.070	4.200	4.050	4.170	3.909	1,844,812
2026-01-09	4.020	4.080	4.010	4.070	3.815	1,351,383
2026-01-08	4.030	4.050	4.010	4.020	3.768	1,193,384
2026-01-07	4.060	4.070	3.990	4.040	3.787	1,429,763
2026-01-06	4.080	4.090	4.020	4.040	3.787	1,216,795
2026-01-05	4.070	4.170	4.060	4.070	3.815	1,847,285
2026-01-02	4.010	4.060	4.010	4.050	3.796	699,916
2025-12-31	4.020	4.030	3.980	4.030	3.778	1,197,743
2025-12-30	4.010	4.040	3.990	4.020	3.768	650,004
2025-12-29	4.040	4.060	3.990	4.010	3.759	837,999
2025-12-24	4.020	4.060	4.000	4.040	3.787	674,894
2025-12-23	4.000	4.040	3.960	4.010	3.759	1,717,958
2025-12-22	3.920	4.010	3.900	3.990	3.740	1,306,890
2025-12-19	3.870	3.960	3.870	3.920	3.675	2,417,891
2025-12-18	3.860	3.890	3.840	3.890	3.646	2,388,634
2025-12-17	3.970	3.980	3.880	3.890	3.646	2,493,489
2025-12-16	4.000	4.010	3.950	3.980	3.731	1,967,691
2025-12-15	4.040	4.040	3.980	4.020	3.768	1,187,153
2025-12-12	4.000	4.080	3.970	4.040	3.787	2,237,574
2025-12-11	3.950	4.010	3.925	3.980	3.731	1,080,556
2025-12-10	4.020	4.030	3.890	3.950	3.703	2,322,787
2025-12-09	3.980	4.050	3.960	4.020	3.768	1,854,174
2025-12-08	4.020	4.070	3.965	4.010	3.759	2,526,990
2025-12-05	3.890	4.030	3.890	3.990	3.740	1,948,154
2025-12-04	3.910	3.940	3.870	3.880	3.637	1,683,262
2025-12-03	3.890	3.935	3.880	3.890	3.646	1,624,392
2025-12-02	3.830	3.890	3.810	3.870	3.628	1,977,164
2025-12-01	3.840	3.850	3.780	3.820	3.581	2,167,668
2025-11-28	3.800	3.850	3.780	3.820	3.581	1,792,663
2025-11-27	3.930	3.930	3.770	3.790	3.553	3,024,064
2025-11-26	3.860	3.925	3.850	3.870	3.628	2,367,817
2025-11-25	3.860	3.880	3.820	3.850	3.609	2,152,904
2025-11-24	3.860	3.900	3.830	3.830	3.590	2,409,817
2025-11-21	3.960	3.960	3.810	3.860	3.618	3,812,908
2025-11-20	3.990	4.070	3.990	4.020	3.768	1,800,202
2025-11-19	3.990	4.060	3.970	4.040	3.787	1,997,404
2025-11-18	4.140	4.170	3.970	3.990	3.740	2,559,239
2025-11-17	4.280	4.340	4.110	4.190	3.928	3,108,273
2025-11-14	4.270	4.305	4.255	4.280	4.012	1,549,750
2025-11-13	4.280	4.370	4.270	4.360	4.087	2,764,908
2025-11-12	4.350	4.350	4.260	4.330	4.059	1,829,748
2025-11-11	4.400	4.440	4.300	4.330	4.059	2,803,624
2025-11-10	4.255	4.370	4.250	4.350	4.078	2,163,611
2025-11-07	4.250	4.280	4.220	4.270	4.003	2,376,206
2025-11-06	4.200	4.260	4.190	4.250	3.984	2,516,753

← NewerPage 4 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.