New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.650 | 4.670 | 4.600 | 4.610 | 4.167 | 3,360,697 |
| 2025-08-12 | 4.560 | 4.660 | 4.560 | 4.600 | 4.158 | 2,483,555 |
| 2025-08-11 | 4.520 | 4.590 | 4.510 | 4.560 | 4.121 | 2,166,400 |
| 2025-08-08 | 4.420 | 4.545 | 4.400 | 4.520 | 4.085 | 2,706,130 |
| 2025-08-07 | 4.350 | 4.410 | 4.330 | 4.410 | 3.986 | 1,512,734 |
| 2025-08-06 | 4.330 | 4.410 | 4.310 | 4.390 | 3.968 | 2,385,276 |
| 2025-08-05 | 4.270 | 4.330 | 4.240 | 4.280 | 3.868 | 2,040,125 |
| 2025-08-04 | 4.150 | 4.230 | 4.130 | 4.220 | 3.814 | 1,393,644 |
| 2025-08-01 | 4.150 | 4.190 | 4.085 | 4.180 | 3.778 | 1,452,469 |
| 2025-07-31 | 4.220 | 4.220 | 4.130 | 4.180 | 3.778 | 2,165,654 |
| 2025-07-30 | 4.220 | 4.270 | 4.215 | 4.230 | 3.823 | 1,803,521 |
| 2025-07-29 | 4.250 | 4.290 | 4.170 | 4.210 | 3.805 | 2,656,689 |
| 2025-07-28 | 4.300 | 4.340 | 4.240 | 4.260 | 3.850 | 1,835,756 |
| 2025-07-25 | 4.380 | 4.390 | 4.300 | 4.320 | 3.905 | 1,643,041 |
| 2025-07-24 | 4.370 | 4.380 | 4.330 | 4.360 | 3.941 | 1,352,677 |
| 2025-07-23 | 4.340 | 4.420 | 4.300 | 4.380 | 3.959 | 3,962,047 |
| 2025-07-22 | 4.160 | 4.300 | 4.110 | 4.290 | 3.877 | 2,893,711 |
| 2025-07-21 | 4.060 | 4.170 | 4.030 | 4.160 | 3.760 | 2,809,379 |
| 2025-07-18 | 4.100 | 4.100 | 4.040 | 4.060 | 3.670 | 2,034,769 |
| 2025-07-17 | 4.110 | 4.120 | 4.070 | 4.100 | 3.706 | 1,900,828 |
| 2025-07-16 | 4.050 | 4.100 | 4.025 | 4.090 | 3.697 | 1,652,936 |
| 2025-07-15 | 4.100 | 4.100 | 4.040 | 4.080 | 3.688 | 1,120,341 |
| 2025-07-14 | 4.060 | 4.120 | 4.050 | 4.080 | 3.688 | 1,376,941 |
| 2025-07-11 | 4.010 | 4.090 | 4.010 | 4.060 | 3.670 | 2,248,108 |
| 2025-07-10 | 3.970 | 4.000 | 3.940 | 3.960 | 3.579 | 1,386,942 |
| 2025-07-09 | 3.910 | 3.980 | 3.880 | 3.960 | 3.579 | 1,330,364 |
| 2025-07-08 | 3.920 | 3.940 | 3.850 | 3.900 | 3.525 | 2,253,668 |
| 2025-07-07 | 3.960 | 4.010 | 3.930 | 3.990 | 3.606 | 1,155,660 |
| 2025-07-04 | 4.070 | 4.090 | 3.930 | 3.950 | 3.570 | 1,997,548 |
| 2025-07-03 | 3.980 | 4.105 | 3.950 | 4.080 | 3.688 | 5,416,670 |
| 2025-07-02 | 3.770 | 3.850 | 3.770 | 3.830 | 3.462 | 2,087,141 |
| 2025-07-01 | 3.760 | 3.790 | 3.725 | 3.760 | 3.398 | 1,769,136 |
| 2025-06-30 | 3.750 | 3.750 | 3.630 | 3.700 | 3.344 | 3,807,340 |
| 2025-06-27 | 3.750 | 3.790 | 3.710 | 3.720 | 3.362 | 2,519,681 |
| 2025-06-26 | 3.730 | 3.770 | 3.720 | 3.740 | 3.380 | 1,618,078 |
| 2025-06-25 | 3.820 | 3.870 | 3.730 | 3.750 | 3.389 | 2,446,946 |
| 2025-06-24 | 3.870 | 3.890 | 3.790 | 3.850 | 3.480 | 2,253,660 |
| 2025-06-23 | 3.950 | 3.970 | 3.860 | 3.890 | 3.516 | 1,330,993 |
| 2025-06-20 | 3.950 | 3.970 | 3.920 | 3.950 | 3.570 | 5,529,882 |
| 2025-06-19 | 3.990 | 4.000 | 3.925 | 3.950 | 3.570 | 1,645,188 |
| 2025-06-18 | 3.960 | 4.020 | 3.945 | 4.000 | 3.615 | 3,085,315 |
| 2025-06-17 | 3.960 | 4.005 | 3.930 | 3.940 | 3.561 | 2,033,250 |
| 2025-06-16 | 3.910 | 3.995 | 3.910 | 3.930 | 3.552 | 1,823,171 |
| 2025-06-13 | 3.840 | 3.870 | 3.785 | 3.870 | 3.498 | 1,745,729 |
| 2025-06-12 | 3.830 | 3.880 | 3.820 | 3.840 | 3.471 | 1,731,208 |
| 2025-06-11 | 3.840 | 3.860 | 3.780 | 3.830 | 3.462 | 1,618,549 |
| 2025-06-10 | 3.770 | 3.860 | 3.770 | 3.810 | 3.444 | 2,567,939 |
| 2025-06-06 | 3.710 | 3.765 | 3.690 | 3.750 | 3.389 | 2,432,181 |
| 2025-06-05 | 3.660 | 3.740 | 3.630 | 3.700 | 3.344 | 3,106,913 |
| 2025-06-04 | 3.710 | 3.750 | 3.685 | 3.700 | 3.344 | 1,971,988 |
| 2025-06-03 | 3.700 | 3.720 | 3.670 | 3.690 | 3.335 | 1,526,402 |
| 2025-06-02 | 3.720 | 3.745 | 3.680 | 3.690 | 3.335 | 2,420,938 |
| 2025-05-30 | 3.770 | 3.790 | 3.710 | 3.720 | 3.362 | 2,624,161 |
| 2025-05-29 | 3.830 | 3.850 | 3.780 | 3.800 | 3.435 | 1,721,946 |
| 2025-05-28 | 3.790 | 3.890 | 3.780 | 3.840 | 3.471 | 2,254,079 |
| 2025-05-27 | 3.720 | 3.800 | 3.720 | 3.770 | 3.407 | 1,727,792 |
| 2025-05-26 | 3.740 | 3.780 | 3.710 | 3.720 | 3.362 | 1,360,714 |
| 2025-05-23 | 3.690 | 3.750 | 3.680 | 3.720 | 3.362 | 1,504,278 |
| 2025-05-22 | 3.690 | 3.750 | 3.670 | 3.700 | 3.344 | 2,237,286 |
| 2025-05-21 | 3.690 | 3.730 | 3.670 | 3.700 | 3.344 | 2,956,419 |
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.