New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.690 | 3.730 | 3.670 | 3.700 | 3.344 | 2,956,419 |
| 2025-05-20 | 3.660 | 3.690 | 3.615 | 3.680 | 3.326 | 2,837,128 |
| 2025-05-19 | 3.750 | 3.750 | 3.590 | 3.650 | 3.299 | 7,077,137 |
| 2025-05-16 | 3.930 | 3.960 | 3.870 | 3.930 | 3.552 | 2,372,494 |
| 2025-05-15 | 3.930 | 3.940 | 3.870 | 3.890 | 3.516 | 2,042,518 |
| 2025-05-14 | 3.960 | 3.990 | 3.920 | 3.950 | 3.570 | 2,519,551 |
| 2025-05-13 | 3.890 | 3.950 | 3.870 | 3.920 | 3.543 | 1,823,559 |
| 2025-05-12 | 3.820 | 3.890 | 3.820 | 3.860 | 3.489 | 2,093,500 |
| 2025-05-09 | 3.800 | 3.850 | 3.770 | 3.810 | 3.444 | 1,459,032 |
| 2025-05-08 | 3.770 | 3.800 | 3.720 | 3.790 | 3.426 | 1,850,624 |
| 2025-05-07 | 3.740 | 3.790 | 3.715 | 3.750 | 3.389 | 2,160,912 |
| 2025-05-06 | 3.700 | 3.760 | 3.700 | 3.720 | 3.362 | 1,602,180 |
| 2025-05-05 | 3.720 | 3.770 | 3.680 | 3.690 | 3.335 | 1,395,335 |
| 2025-05-02 | 3.720 | 3.770 | 3.710 | 3.750 | 3.389 | 1,547,968 |
| 2025-05-01 | 3.660 | 3.760 | 3.660 | 3.740 | 3.380 | 1,165,745 |
| 2025-04-30 | 3.760 | 3.770 | 3.645 | 3.670 | 3.317 | 3,010,880 |
| 2025-04-29 | 3.680 | 3.770 | 3.680 | 3.750 | 3.389 | 2,042,189 |
| 2025-04-28 | 3.670 | 3.715 | 3.625 | 3.680 | 3.326 | 1,996,477 |
| 2025-04-24 | 3.660 | 3.670 | 3.610 | 3.640 | 3.290 | 1,698,530 |
| 2025-04-23 | 3.600 | 3.670 | 3.600 | 3.640 | 3.290 | 2,618,051 |
| 2025-04-22 | 3.590 | 3.590 | 3.540 | 3.550 | 3.209 | 2,024,953 |
| 2025-04-17 | 3.570 | 3.630 | 3.570 | 3.620 | 3.272 | 2,165,331 |
| 2025-04-16 | 3.670 | 3.680 | 3.540 | 3.560 | 3.218 | 2,467,827 |
| 2025-04-15 | 3.680 | 3.730 | 3.670 | 3.670 | 3.317 | 1,798,362 |
| 2025-04-14 | 3.660 | 3.740 | 3.655 | 3.720 | 3.362 | 1,727,753 |
| 2025-04-11 | 3.570 | 3.630 | 3.545 | 3.600 | 3.254 | 3,046,485 |
| 2025-04-10 | 3.750 | 3.750 | 3.600 | 3.680 | 3.326 | 4,856,889 |
| 2025-04-09 | 3.450 | 3.520 | 3.390 | 3.480 | 3.145 | 5,886,179 |
| 2025-04-08 | 3.460 | 3.570 | 3.410 | 3.570 | 3.227 | 5,797,986 |
| 2025-04-07 | 3.400 | 3.480 | 3.330 | 3.410 | 3.082 | 6,203,776 |
| 2025-04-04 | 3.550 | 3.580 | 3.510 | 3.570 | 3.227 | 4,111,657 |
| 2025-04-03 | 3.630 | 3.670 | 3.605 | 3.610 | 3.263 | 3,828,115 |
| 2025-04-02 | 3.730 | 3.770 | 3.670 | 3.680 | 3.326 | 2,915,281 |
| 2025-04-01 | 3.760 | 3.820 | 3.710 | 3.710 | 3.353 | 3,862,103 |
| 2025-03-31 | 3.780 | 3.810 | 3.710 | 3.710 | 3.353 | 3,450,107 |
| 2025-03-28 | 3.790 | 3.880 | 3.790 | 3.820 | 3.453 | 1,888,808 |
| 2025-03-27 | 3.820 | 3.840 | 3.770 | 3.790 | 3.426 | 3,510,148 |
| 2025-03-26 | 3.830 | 3.870 | 3.810 | 3.830 | 3.462 | 2,730,758 |
| 2025-03-25 | 3.820 | 3.890 | 3.790 | 3.790 | 3.426 | 3,981,472 |
| 2025-03-24 | 3.870 | 3.930 | 3.830 | 3.930 | 3.552 | 4,917,504 |
| 2025-03-21 | 4.200 | 4.220 | 4.040 | 4.110 | 3.543 | 45,012,693 |
| 2025-03-20 | 4.180 | 4.255 | 4.170 | 4.200 | 3.621 | 8,156,330 |
| 2025-03-19 | 4.100 | 4.240 | 4.060 | 4.200 | 3.621 | 8,946,453 |
| 2025-03-18 | 3.970 | 4.100 | 3.840 | 4.030 | 3.474 | 14,870,166 |
| 2025-03-17 | 3.730 | 3.740 | 3.650 | 3.700 | 3.190 | 6,351,443 |
| 2025-03-14 | 3.710 | 3.795 | 3.640 | 3.760 | 3.241 | 8,550,175 |
| 2025-03-13 | 4.020 | 4.050 | 3.730 | 3.730 | 3.215 | 11,022,799 |
| 2025-03-12 | 4.110 | 4.240 | 4.070 | 4.080 | 3.517 | 8,349,102 |
| 2025-03-11 | 4.000 | 4.160 | 3.985 | 4.140 | 3.569 | 5,318,443 |
| 2025-03-10 | 4.000 | 4.040 | 3.980 | 4.010 | 3.457 | 5,218,553 |
| 2025-03-07 | 3.990 | 4.030 | 3.940 | 3.990 | 3.440 | 2,841,653 |
| 2025-03-06 | 3.950 | 4.020 | 3.950 | 4.000 | 3.448 | 2,575,852 |
| 2025-03-05 | 4.040 | 4.060 | 3.950 | 3.950 | 3.405 | 2,681,544 |
| 2025-03-04 | 4.010 | 4.060 | 3.910 | 4.010 | 3.457 | 4,330,124 |
| 2025-03-03 | 4.020 | 4.090 | 4.010 | 4.060 | 3.500 | 3,632,085 |
| 2025-02-28 | 4.030 | 4.070 | 4.015 | 4.020 | 3.465 | 3,843,737 |
| 2025-02-27 | 4.060 | 4.090 | 4.020 | 4.060 | 3.500 | 3,417,410 |
| 2025-02-26 | 4.090 | 4.120 | 4.000 | 4.050 | 3.491 | 4,902,995 |
| 2025-02-25 | 4.100 | 4.110 | 4.040 | 4.090 | 3.526 | 4,971,332 |
| 2025-02-24 | 4.130 | 4.200 | 4.085 | 4.140 | 3.569 | 5,234,588 |
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.