New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.210 | 4.230 | 4.110 | 4.170 | 3.595 | 4,973,940 |
| 2025-02-20 | 4.120 | 4.240 | 4.110 | 4.150 | 3.578 | 4,850,102 |
| 2025-02-19 | 4.300 | 4.340 | 4.080 | 4.080 | 3.517 | 8,472,887 |
| 2025-02-18 | 4.430 | 4.430 | 4.245 | 4.250 | 3.664 | 5,149,251 |
| 2025-02-17 | 4.470 | 4.470 | 4.330 | 4.450 | 3.836 | 2,602,164 |
| 2025-02-14 | 4.500 | 4.525 | 4.420 | 4.420 | 3.810 | 4,013,409 |
| 2025-02-13 | 4.530 | 4.550 | 4.460 | 4.480 | 3.862 | 3,308,304 |
| 2025-02-12 | 4.670 | 4.700 | 4.510 | 4.530 | 3.905 | 3,170,583 |
| 2025-02-11 | 4.720 | 4.720 | 4.610 | 4.610 | 3.974 | 2,968,962 |
| 2025-02-10 | 4.680 | 4.810 | 4.680 | 4.690 | 4.043 | 2,023,265 |
| 2025-02-07 | 4.850 | 4.860 | 4.695 | 4.730 | 4.078 | 2,262,236 |
| 2025-02-06 | 4.910 | 4.910 | 4.840 | 4.880 | 4.207 | 1,798,568 |
| 2025-02-05 | 4.940 | 4.985 | 4.870 | 4.910 | 4.233 | 3,356,583 |
| 2025-02-04 | 4.900 | 4.940 | 4.860 | 4.860 | 4.190 | 1,751,799 |
| 2025-02-03 | 4.830 | 4.900 | 4.795 | 4.880 | 4.207 | 3,594,769 |
| 2025-01-31 | 4.800 | 4.860 | 4.770 | 4.840 | 4.172 | 3,914,078 |
| 2025-01-30 | 4.730 | 4.790 | 4.695 | 4.780 | 4.121 | 3,133,811 |
| 2025-01-29 | 4.650 | 4.700 | 4.620 | 4.640 | 4.000 | 4,249,753 |
| 2025-01-28 | 4.860 | 4.860 | 4.600 | 4.610 | 3.974 | 5,705,971 |
| 2025-01-24 | 4.940 | 4.940 | 4.850 | 4.900 | 4.224 | 1,592,515 |
| 2025-01-23 | 4.920 | 4.990 | 4.890 | 4.930 | 4.250 | 2,239,609 |
| 2025-01-22 | 4.920 | 5.010 | 4.880 | 4.970 | 4.284 | 3,306,146 |
| 2025-01-21 | 4.910 | 5.010 | 4.880 | 4.920 | 4.241 | 2,268,121 |
| 2025-01-20 | 4.930 | 5.000 | 4.905 | 4.910 | 4.233 | 1,437,938 |
| 2025-01-17 | 4.930 | 4.940 | 4.900 | 4.930 | 4.250 | 1,827,726 |
| 2025-01-16 | 5.000 | 5.000 | 4.830 | 4.930 | 4.250 | 2,990,311 |
| 2025-01-15 | 4.980 | 4.995 | 4.895 | 4.940 | 4.259 | 2,394,767 |
| 2025-01-14 | 4.890 | 5.040 | 4.860 | 4.950 | 4.267 | 2,906,655 |
| 2025-01-13 | 4.820 | 4.920 | 4.820 | 4.880 | 4.207 | 2,062,672 |
| 2025-01-10 | 4.900 | 4.940 | 4.820 | 4.850 | 4.181 | 1,854,146 |
| 2025-01-09 | 4.820 | 4.870 | 4.810 | 4.870 | 4.198 | 1,390,333 |
| 2025-01-08 | 4.890 | 4.910 | 4.805 | 4.840 | 4.172 | 2,209,743 |
| 2025-01-07 | 5.000 | 5.025 | 4.860 | 4.880 | 4.207 | 2,487,934 |
| 2025-01-06 | 5.050 | 5.090 | 4.950 | 5.010 | 4.319 | 2,147,075 |
| 2025-01-03 | 5.010 | 5.055 | 4.960 | 5.050 | 4.353 | 1,953,539 |
| 2025-01-02 | 5.000 | 5.025 | 4.890 | 5.010 | 4.319 | 2,403,425 |
| 2024-12-31 | 5.040 | 5.055 | 4.960 | 4.960 | 4.276 | 1,291,054 |
| 2024-12-30 | 5.050 | 5.070 | 4.990 | 5.050 | 4.353 | 1,382,310 |
| 2024-12-27 | 5.060 | 5.080 | 5.020 | 5.060 | 4.362 | 1,325,719 |
| 2024-12-24 | 5.010 | 5.080 | 4.990 | 5.060 | 4.362 | 1,591,640 |
| 2024-12-23 | 4.970 | 5.010 | 4.890 | 5.000 | 4.310 | 1,179,868 |
| 2024-12-20 | 4.880 | 5.000 | 4.860 | 5.000 | 4.310 | 3,864,666 |
| 2024-12-19 | 4.940 | 4.940 | 4.840 | 4.910 | 4.233 | 2,229,344 |
| 2024-12-18 | 4.950 | 5.010 | 4.920 | 4.940 | 4.259 | 1,816,408 |
| 2024-12-17 | 4.980 | 5.000 | 4.920 | 4.960 | 4.276 | 2,145,374 |
| 2024-12-16 | 4.980 | 5.060 | 4.920 | 5.030 | 4.336 | 3,187,078 |
| 2024-12-13 | 4.970 | 5.020 | 4.950 | 5.010 | 4.319 | 1,995,647 |
| 2024-12-12 | 5.090 | 5.090 | 4.940 | 4.980 | 4.293 | 1,659,886 |
| 2024-12-11 | 5.050 | 5.080 | 4.970 | 4.980 | 4.293 | 2,846,910 |
| 2024-12-10 | 4.970 | 5.090 | 4.970 | 5.030 | 4.336 | 3,142,018 |
| 2024-12-09 | 4.880 | 5.040 | 4.870 | 4.950 | 4.267 | 2,982,796 |
| 2024-12-06 | 4.940 | 4.950 | 4.850 | 4.870 | 4.198 | 2,152,525 |
| 2024-12-05 | 4.740 | 4.830 | 4.715 | 4.820 | 4.155 | 2,221,543 |
| 2024-12-04 | 4.710 | 4.780 | 4.700 | 4.750 | 4.095 | 1,564,307 |
| 2024-12-03 | 4.740 | 4.765 | 4.680 | 4.720 | 4.069 | 1,903,536 |
| 2024-12-02 | 4.750 | 4.810 | 4.720 | 4.750 | 4.095 | 1,658,032 |
| 2024-11-29 | 4.650 | 4.730 | 4.640 | 4.700 | 4.052 | 2,530,611 |
| 2024-11-28 | 4.670 | 4.685 | 4.605 | 4.670 | 4.026 | 1,337,592 |
| 2024-11-27 | 4.670 | 4.670 | 4.580 | 4.620 | 3.983 | 2,269,729 |
| 2024-11-26 | 4.720 | 4.750 | 4.640 | 4.640 | 4.000 | 1,646,164 |
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.