New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.900 | 4.900 | 4.730 | 4.730 | 4.078 | 1,725,070 |
| 2024-11-22 | 4.820 | 4.910 | 4.780 | 4.870 | 4.198 | 2,320,611 |
| 2024-11-21 | 4.790 | 4.820 | 4.700 | 4.740 | 4.086 | 1,649,070 |
| 2024-11-20 | 4.930 | 4.980 | 4.760 | 4.770 | 4.112 | 2,185,423 |
| 2024-11-19 | 4.890 | 4.975 | 4.860 | 4.950 | 4.267 | 3,074,544 |
| 2024-11-18 | 4.880 | 4.930 | 4.770 | 4.810 | 4.146 | 2,893,581 |
| 2024-11-15 | 4.710 | 4.710 | 4.640 | 4.700 | 4.052 | 1,410,239 |
| 2024-11-14 | 4.760 | 4.770 | 4.650 | 4.650 | 4.009 | 1,493,825 |
| 2024-11-13 | 4.600 | 4.760 | 4.580 | 4.730 | 4.078 | 1,470,650 |
| 2024-11-12 | 4.670 | 4.680 | 4.580 | 4.620 | 3.983 | 1,864,967 |
| 2024-11-11 | 4.690 | 4.740 | 4.660 | 4.680 | 4.034 | 1,668,286 |
| 2024-11-08 | 4.800 | 4.850 | 4.685 | 4.700 | 4.052 | 2,233,792 |
| 2024-11-07 | 4.910 | 4.940 | 4.670 | 4.790 | 4.129 | 3,045,027 |
| 2024-11-06 | 4.870 | 4.895 | 4.825 | 4.840 | 4.172 | 962,548 |
| 2024-11-05 | 4.850 | 4.885 | 4.810 | 4.840 | 4.172 | 1,120,633 |
| 2024-11-04 | 4.980 | 4.980 | 4.850 | 4.880 | 4.207 | 1,309,111 |
| 2024-11-01 | 4.840 | 4.960 | 4.820 | 4.960 | 4.276 | 1,147,113 |
| 2024-10-31 | 4.860 | 4.870 | 4.810 | 4.870 | 4.198 | 1,211,409 |
| 2024-10-30 | 4.890 | 4.980 | 4.860 | 4.880 | 4.207 | 2,117,380 |
| 2024-10-29 | 4.980 | 4.980 | 4.880 | 4.920 | 4.241 | 1,507,224 |
| 2024-10-28 | 4.940 | 5.000 | 4.920 | 4.970 | 4.284 | 1,098,523 |
| 2024-10-25 | 4.900 | 4.980 | 4.900 | 4.920 | 4.241 | 1,138,896 |
| 2024-10-24 | 4.900 | 4.930 | 4.860 | 4.870 | 4.198 | 1,448,196 |
| 2024-10-23 | 4.920 | 4.980 | 4.880 | 4.910 | 4.233 | 933,971 |
| 2024-10-22 | 4.920 | 4.970 | 4.870 | 4.930 | 4.250 | 1,175,621 |
| 2024-10-21 | 4.950 | 5.000 | 4.930 | 4.970 | 4.284 | 1,265,208 |
| 2024-10-18 | 5.000 | 5.040 | 4.925 | 4.960 | 4.276 | 1,196,513 |
| 2024-10-17 | 5.060 | 5.090 | 5.000 | 5.010 | 4.319 | 1,405,554 |
| 2024-10-16 | 5.090 | 5.090 | 4.990 | 5.020 | 4.327 | 2,409,467 |
| 2024-10-15 | 5.150 | 5.195 | 5.095 | 5.160 | 4.448 | 1,922,575 |
| 2024-10-14 | 5.150 | 5.240 | 5.100 | 5.160 | 4.448 | 2,124,287 |
| 2024-10-11 | 5.050 | 5.130 | 5.050 | 5.110 | 4.405 | 1,917,049 |
| 2024-10-10 | 4.950 | 5.060 | 4.940 | 5.060 | 4.362 | 2,291,566 |
| 2024-10-09 | 5.040 | 5.040 | 4.910 | 4.950 | 4.267 | 2,169,418 |
| 2024-10-08 | 5.080 | 5.140 | 4.920 | 4.990 | 4.302 | 2,452,167 |
| 2024-10-07 | 4.990 | 5.100 | 4.970 | 5.060 | 4.362 | 2,032,616 |
| 2024-10-04 | 4.930 | 4.990 | 4.790 | 4.980 | 4.293 | 2,856,590 |
| 2024-10-03 | 4.900 | 4.960 | 4.890 | 4.930 | 4.250 | 2,963,244 |
| 2024-10-02 | 5.280 | 5.280 | 5.210 | 5.220 | 4.310 | 3,684,328 |
| 2024-10-01 | 5.190 | 5.300 | 5.160 | 5.280 | 4.360 | 3,325,488 |
| 2024-09-30 | 5.110 | 5.210 | 5.100 | 5.210 | 4.302 | 4,425,666 |
| 2024-09-27 | 4.960 | 5.100 | 4.960 | 5.070 | 4.186 | 4,097,428 |
| 2024-09-26 | 4.910 | 4.980 | 4.860 | 4.960 | 4.096 | 3,023,041 |
| 2024-09-25 | 4.830 | 4.920 | 4.820 | 4.910 | 4.054 | 2,990,065 |
| 2024-09-24 | 4.730 | 4.830 | 4.690 | 4.800 | 3.963 | 3,621,215 |
| 2024-09-23 | 4.720 | 4.850 | 4.700 | 4.740 | 3.914 | 2,543,945 |
| 2024-09-20 | 4.650 | 4.750 | 4.590 | 4.750 | 3.922 | 7,763,390 |
| 2024-09-19 | 4.580 | 4.640 | 4.505 | 4.620 | 3.815 | 3,425,012 |
| 2024-09-18 | 4.400 | 4.570 | 4.390 | 4.520 | 3.732 | 5,025,839 |
| 2024-09-17 | 4.450 | 4.480 | 4.310 | 4.320 | 3.567 | 3,589,150 |
| 2024-09-16 | 4.310 | 4.320 | 4.245 | 4.250 | 3.509 | 1,329,775 |
| 2024-09-13 | 4.370 | 4.390 | 4.280 | 4.310 | 3.559 | 2,221,839 |
| 2024-09-12 | 4.250 | 4.320 | 4.200 | 4.280 | 3.534 | 1,840,849 |
| 2024-09-11 | 4.210 | 4.250 | 4.160 | 4.210 | 3.476 | 4,471,075 |
| 2024-09-10 | 4.220 | 4.300 | 4.210 | 4.250 | 3.509 | 4,817,183 |
| 2024-09-09 | 4.100 | 4.210 | 4.080 | 4.190 | 3.460 | 3,281,921 |
| 2024-09-06 | 4.280 | 4.290 | 4.130 | 4.150 | 3.427 | 3,397,379 |
| 2024-09-05 | 4.320 | 4.340 | 4.270 | 4.300 | 3.551 | 2,879,959 |
| 2024-09-04 | 4.340 | 4.400 | 4.310 | 4.360 | 3.600 | 2,793,549 |
| 2024-09-03 | 4.530 | 4.530 | 4.420 | 4.420 | 3.650 | 2,068,032 |
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.