New Hope Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.800 | 5.900 | 5.740 | 5.840 | 5.840 | 3,665,732 |
| 2026-10-15 | 5.940 | 5.980 | 5.690 | 5.710 | 5.710 | 4,641,537 |
| 2026-10-14 | 6.060 | 6.080 | 5.920 | 5.980 | 5.980 | 2,371,629 |
| 2026-10-13 | 6.050 | 6.060 | 5.960 | 5.990 | 5.990 | 2,639,250 |
| 2026-10-12 | 5.940 | 6.080 | 5.940 | 6.010 | 6.010 | 2,184,658 |
| 2026-10-09 | 5.940 | 5.960 | 5.790 | 5.930 | 5.930 | 2,122,825 |
| 2026-10-08 | 5.900 | 5.945 | 5.810 | 5.890 | 5.890 | 2,826,830 |
| 2026-10-07 | 5.920 | 6.015 | 5.870 | 5.940 | 5.940 | 4,661,503 |
| 2026-10-06 | 5.840 | 5.930 | 5.740 | 5.900 | 5.900 | 2,166,136 |
| 2026-10-05 | 5.840 | 5.900 | 5.800 | 5.820 | 5.820 | 1,106,134 |
| 2026-10-02 | 5.750 | 5.870 | 5.750 | 5.830 | 5.830 | 1,724,060 |
| 2026-10-01 | 5.930 | 5.940 | 5.690 | 5.720 | 5.720 | 1,836,323 |
| 2026-09-30 | 5.650 | 6.000 | 5.630 | 5.950 | 5.950 | 3,578,256 |
| 2026-09-29 | 5.730 | 5.735 | 5.625 | 5.700 | 5.700 | 1,460,673 |
| 2026-09-28 | 5.690 | 5.740 | 5.630 | 5.730 | 5.730 | 2,026,414 |
| 2026-09-25 | 5.850 | 5.850 | 5.660 | 5.710 | 5.710 | 1,913,027 |
| 2026-09-24 | 5.870 | 5.930 | 5.790 | 5.850 | 5.850 | 2,576,937 |
| 2026-09-23 | 5.980 | 6.020 | 5.840 | 5.850 | 5.850 | 3,236,744 |
| 2026-09-22 | 5.970 | 5.990 | 5.840 | 5.990 | 5.990 | 3,018,513 |
| 2026-09-21 | 5.960 | 6.050 | 5.825 | 6.050 | 6.050 | 3,360,873 |
| 2026-09-18 | 6.410 | 6.515 | 6.300 | 6.380 | 6.080 | 6,710,063 |
| 2026-09-17 | 6.510 | 6.570 | 6.360 | 6.440 | 6.137 | 5,796,413 |
| 2026-09-16 | 6.390 | 6.495 | 6.210 | 6.490 | 6.185 | 4,542,064 |
| 2026-09-15 | 6.350 | 6.610 | 6.340 | 6.470 | 6.166 | 5,187,421 |
| 2026-09-14 | 6.300 | 6.360 | 6.200 | 6.280 | 5.985 | 1,958,677 |
| 2026-09-11 | 6.390 | 6.490 | 6.285 | 6.330 | 6.032 | 2,500,756 |
| 2026-09-10 | 6.390 | 6.450 | 6.370 | 6.410 | 6.109 | 2,247,069 |
| 2026-09-09 | 6.420 | 6.490 | 6.340 | 6.450 | 6.147 | 2,605,204 |
| 2026-09-08 | 6.310 | 6.450 | 6.290 | 6.410 | 6.109 | 2,780,407 |
| 2026-09-07 | 6.170 | 6.420 | 6.165 | 6.350 | 6.051 | 3,206,984 |
| 2026-09-04 | 6.090 | 6.190 | 6.050 | 6.100 | 5.813 | 2,328,143 |
| 2026-09-03 | 6.100 | 6.190 | 6.060 | 6.090 | 5.804 | 2,347,576 |
| 2026-09-02 | 6.120 | 6.240 | 6.010 | 6.100 | 5.813 | 2,199,295 |
| 2026-09-01 | 6.000 | 6.180 | 5.960 | 6.110 | 5.823 | 2,182,387 |
| 2026-08-31 | 5.890 | 6.075 | 5.890 | 6.030 | 5.747 | 1,929,007 |
| 2026-08-28 | 5.930 | 6.010 | 5.880 | 5.950 | 5.670 | 1,452,666 |
| 2026-08-27 | 5.870 | 5.920 | 5.800 | 5.880 | 5.604 | 1,466,403 |
| 2026-08-26 | 5.880 | 5.900 | 5.820 | 5.850 | 5.575 | 1,843,721 |
| 2026-08-25 | 5.850 | 5.990 | 5.820 | 5.880 | 5.604 | 1,931,273 |
| 2026-08-24 | 5.800 | 5.950 | 5.790 | 5.900 | 5.623 | 2,974,475 |
| 2026-08-21 | 5.660 | 5.875 | 5.660 | 5.760 | 5.489 | 2,089,160 |
| 2026-08-20 | 5.700 | 5.760 | 5.570 | 5.660 | 5.394 | 2,447,148 |
| 2026-08-19 | 5.650 | 5.675 | 5.570 | 5.620 | 5.356 | 2,302,702 |
| 2026-08-18 | 5.570 | 5.745 | 5.540 | 5.690 | 5.422 | 2,705,050 |
| 2026-08-17 | 5.430 | 5.650 | 5.390 | 5.610 | 5.346 | 5,355,885 |
| 2026-08-14 | 5.300 | 5.395 | 5.290 | 5.350 | 5.098 | 2,040,163 |
| 2026-08-13 | 5.390 | 5.400 | 5.320 | 5.370 | 5.118 | 1,118,762 |
| 2026-08-12 | 5.440 | 5.480 | 5.360 | 5.360 | 5.108 | 2,122,585 |
| 2026-08-11 | 5.370 | 5.490 | 5.350 | 5.440 | 5.184 | 2,048,633 |
| 2026-08-10 | 5.250 | 5.330 | 5.160 | 5.300 | 5.051 | 1,791,631 |
| 2026-08-07 | 5.220 | 5.300 | 5.150 | 5.210 | 4.965 | 9,307,332 |
| 2026-08-06 | 5.050 | 5.200 | 5.020 | 5.170 | 4.927 | 1,367,079 |
| 2026-08-05 | 5.140 | 5.150 | 5.010 | 5.120 | 4.879 | 1,732,593 |
| 2026-08-04 | 5.120 | 5.170 | 5.080 | 5.140 | 4.898 | 1,985,553 |
| 2026-08-03 | 5.170 | 5.180 | 5.100 | 5.150 | 4.908 | 1,194,739 |
| 2026-07-31 | 5.420 | 5.485 | 5.155 | 5.190 | 4.946 | 2,666,235 |
| 2026-07-30 | 5.370 | 5.400 | 5.290 | 5.350 | 5.098 | 1,844,016 |
| 2026-07-29 | 5.290 | 5.370 | 5.240 | 5.350 | 5.098 | 1,263,245 |
| 2026-07-28 | 5.360 | 5.400 | 5.240 | 5.290 | 5.041 | 1,667,154 |
| 2026-07-27 | 5.530 | 5.550 | 5.340 | 5.380 | 5.127 | 1,920,907 |
Page 1 of 22 · 1,267 trading daysOlder →
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.