New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.200 | 4.235 | 4.110 | 4.180 | 3.918 | 1,605,735 |
| 2025-11-04 | 4.130 | 4.240 | 4.120 | 4.200 | 3.937 | 2,216,561 |
| 2025-11-03 | 4.190 | 4.220 | 4.125 | 4.150 | 3.890 | 1,829,227 |
| 2025-10-31 | 4.200 | 4.200 | 4.120 | 4.150 | 3.890 | 1,695,493 |
| 2025-10-30 | 4.020 | 4.220 | 4.010 | 4.190 | 3.928 | 3,668,779 |
| 2025-10-29 | 4.020 | 4.050 | 3.990 | 4.010 | 3.759 | 2,559,652 |
| 2025-10-28 | 4.040 | 4.040 | 3.960 | 3.990 | 3.740 | 1,405,810 |
| 2025-10-27 | 4.020 | 4.050 | 3.920 | 4.030 | 3.778 | 2,012,214 |
| 2025-10-24 | 3.960 | 4.030 | 3.930 | 4.000 | 3.750 | 4,029,741 |
| 2025-10-23 | 3.870 | 3.920 | 3.800 | 3.910 | 3.665 | 1,638,911 |
| 2025-10-22 | 3.860 | 3.880 | 3.770 | 3.860 | 3.618 | 3,803,620 |
| 2025-10-21 | 3.980 | 4.070 | 3.860 | 3.880 | 3.637 | 3,636,383 |
| 2025-10-20 | 4.000 | 4.040 | 3.930 | 3.970 | 3.721 | 2,330,554 |
| 2025-10-17 | 4.000 | 4.060 | 3.935 | 3.980 | 3.731 | 2,136,905 |
| 2025-10-16 | 3.940 | 4.100 | 3.940 | 4.050 | 3.796 | 3,145,920 |
| 2025-10-15 | 4.000 | 4.020 | 3.915 | 3.960 | 3.712 | 1,522,384 |
| 2025-10-14 | 3.910 | 4.030 | 3.910 | 3.960 | 3.712 | 2,046,008 |
| 2025-10-13 | 3.900 | 3.920 | 3.845 | 3.900 | 3.656 | 1,734,585 |
| 2025-10-10 | 3.950 | 3.970 | 3.880 | 3.920 | 3.675 | 1,399,064 |
| 2025-10-09 | 3.920 | 3.950 | 3.870 | 3.920 | 3.675 | 2,042,918 |
| 2025-10-08 | 3.930 | 3.930 | 3.860 | 3.880 | 3.637 | 2,469,390 |
| 2025-10-07 | 3.920 | 3.930 | 3.890 | 3.910 | 3.665 | 2,662,166 |
| 2025-10-06 | 3.920 | 3.930 | 3.890 | 3.890 | 3.646 | 1,133,998 |
| 2025-10-03 | 3.940 | 4.000 | 3.880 | 3.910 | 3.665 | 3,038,037 |
| 2025-10-02 | 3.950 | 3.980 | 3.930 | 3.950 | 3.703 | 1,865,169 |
| 2025-10-01 | 3.910 | 3.950 | 3.870 | 3.930 | 3.684 | 2,249,653 |
| 2025-09-30 | 3.990 | 4.005 | 3.920 | 3.920 | 3.675 | 2,624,558 |
| 2025-09-29 | 4.120 | 4.150 | 3.990 | 4.010 | 3.759 | 2,715,620 |
| 2025-09-26 | 4.070 | 4.150 | 4.060 | 4.120 | 3.862 | 2,028,981 |
| 2025-09-25 | 3.920 | 4.060 | 3.890 | 4.050 | 3.796 | 8,200,640 |
| 2025-09-24 | 3.940 | 3.990 | 3.900 | 3.920 | 3.675 | 2,990,010 |
| 2025-09-23 | 3.950 | 4.020 | 3.880 | 3.940 | 3.693 | 3,297,894 |
| 2025-09-22 | 3.990 | 4.030 | 3.910 | 3.910 | 3.665 | 3,076,368 |
| 2025-09-19 | 4.270 | 4.300 | 4.190 | 4.190 | 3.787 | 8,052,595 |
| 2025-09-18 | 4.280 | 4.320 | 4.190 | 4.210 | 3.805 | 5,742,914 |
| 2025-09-17 | 4.440 | 4.490 | 4.190 | 4.200 | 3.796 | 11,133,479 |
| 2025-09-16 | 4.490 | 4.720 | 4.480 | 4.580 | 4.140 | 6,499,973 |
| 2025-09-15 | 4.320 | 4.370 | 4.250 | 4.360 | 3.941 | 1,630,660 |
| 2025-09-12 | 4.350 | 4.380 | 4.280 | 4.320 | 3.905 | 1,092,453 |
| 2025-09-11 | 4.420 | 4.440 | 4.320 | 4.340 | 3.923 | 2,113,910 |
| 2025-09-10 | 4.460 | 4.500 | 4.385 | 4.440 | 4.013 | 2,829,299 |
| 2025-09-09 | 4.450 | 4.480 | 4.400 | 4.450 | 4.022 | 1,359,345 |
| 2025-09-08 | 4.480 | 4.500 | 4.430 | 4.460 | 4.031 | 1,736,883 |
| 2025-09-05 | 4.450 | 4.480 | 4.370 | 4.460 | 4.031 | 1,672,627 |
| 2025-09-04 | 4.360 | 4.450 | 4.360 | 4.440 | 4.013 | 4,039,081 |
| 2025-09-03 | 4.460 | 4.475 | 4.360 | 4.360 | 3.941 | 3,589,666 |
| 2025-09-02 | 4.530 | 4.530 | 4.470 | 4.480 | 4.049 | 1,253,552 |
| 2025-09-01 | 4.470 | 4.540 | 4.430 | 4.520 | 4.085 | 1,795,422 |
| 2025-08-29 | 4.400 | 4.480 | 4.360 | 4.430 | 4.004 | 1,670,699 |
| 2025-08-28 | 4.460 | 4.460 | 4.355 | 4.380 | 3.959 | 1,338,342 |
| 2025-08-27 | 4.410 | 4.450 | 4.400 | 4.450 | 4.022 | 1,235,770 |
| 2025-08-26 | 4.470 | 4.470 | 4.400 | 4.410 | 3.986 | 1,308,900 |
| 2025-08-25 | 4.390 | 4.440 | 4.380 | 4.420 | 3.995 | 2,129,766 |
| 2025-08-22 | 4.500 | 4.500 | 4.330 | 4.360 | 3.941 | 3,444,365 |
| 2025-08-21 | 4.410 | 4.480 | 4.350 | 4.470 | 4.040 | 2,092,605 |
| 2025-08-20 | 4.410 | 4.440 | 4.360 | 4.390 | 3.968 | 2,079,205 |
| 2025-08-19 | 4.360 | 4.430 | 4.350 | 4.400 | 3.977 | 2,996,501 |
| 2025-08-18 | 4.430 | 4.430 | 4.270 | 4.350 | 3.932 | 5,052,597 |
| 2025-08-15 | 4.520 | 4.560 | 4.480 | 4.540 | 4.103 | 1,483,397 |
| 2025-08-14 | 4.630 | 4.640 | 4.480 | 4.520 | 4.085 | 2,294,329 |
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.