ASX:NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	185.05	185.29	182.27	182.27	182.27	-1.87%	262,785
Aug 26, 2026	188.00	188.99	185.75	185.75	185.75	0.74%	288,285
Aug 25, 2026	184.30	186.94	183.34	184.39	184.39	0.12%	358,610
Aug 24, 2026	183.30	185.36	182.45	184.16	184.16	2.40%	404,142
Aug 21, 2026	179.01	179.89	177.87	179.85	179.85	1.55%	438,295
Aug 20, 2026	174.84	178.13	174.80	177.10	177.10	6.94%	917,333
Aug 19, 2026	164.55	166.13	162.93	165.60	165.60	-0.67%	314,038
Aug 18, 2026	168.50	169.28	166.72	166.72	166.72	-0.48%	281,881
Aug 17, 2026	165.20	168.70	165.20	167.52	167.52	3.79%	395,353
Aug 14, 2026	162.25	162.25	159.54	161.41	161.41	-2.40%	332,366
Aug 13, 2026	167.20	168.58	165.38	165.38	165.38	-0.09%	343,949
Aug 12, 2026	165.20	167.85	165.02	165.53	165.53	0.94%	318,863
Aug 11, 2026	166.40	168.32	163.99	163.99	163.99	2.83%	496,491
Aug 10, 2026	158.88	160.44	158.17	159.48	159.48	4.36%	357,809
Aug 7, 2026	149.25	152.82	148.83	152.82	152.82	2.68%	810,074
Aug 6, 2026	148.95	151.91	148.72	148.83	148.83	3.70%	383,031
Aug 5, 2026	138.48	143.68	138.09	143.52	143.52	4.41%	195,905
Aug 4, 2026	135.58	137.57	135.52	137.46	137.46	2.11%	147,648
Aug 3, 2026	134.32	134.62	133.07	134.62	134.62	-0.26%	111,789
Jul 31, 2026	135.00	136.99	134.66	134.97	134.97	3.46%	363,769
Jul 30, 2026	132.83	132.90	130.16	130.45	130.45	-1.79%	329,448
Jul 29, 2026	132.20	133.04	131.11	132.83	132.83	0.04%	299,464
Jul 28, 2026	134.70	135.25	131.41	132.78	132.78	-2.92%	280,985
Jul 27, 2026	137.87	138.62	135.77	136.77	136.77	1.49%	425,501
Jul 24, 2026	136.30	137.00	134.35	134.76	134.76	-1.53%	294,759
Jul 23, 2026	136.61	138.23	136.61	136.85	136.85	0.88%	402,241
Jul 22, 2026	132.21	136.19	132.01	135.66	135.66	3.46%	355,188
Jul 21, 2026	128.15	131.12	127.03	131.12	131.12	2.04%	311,494
Jul 20, 2026	129.26	129.78	128.09	128.50	128.50	-1.09%	275,269
Jul 17, 2026	130.70	130.75	129.38	129.91	129.91	-3.57%	213,400
Jul 16, 2026	136.51	136.80	134.72	134.72	134.72	-1.02%	127,589
Jul 15, 2026	135.50	136.39	134.46	136.11	136.11	0.85%	449,778
Jul 14, 2026	133.52	134.96	132.80	134.96	134.96	0.51%	361,136
Jul 13, 2026	135.31	135.84	134.01	134.28	134.28	-1.15%	412,437
Jul 10, 2026	135.80	136.99	135.51	135.84	135.84	1.56%	128,740
Jul 9, 2026	132.66	134.26	132.47	133.76	133.76	-1.78%	148,673
Jul 8, 2026	135.24	136.69	134.12	136.18	136.18	-1.04%	316,419
Jul 7, 2026	139.61	140.88	137.61	137.61	137.61	-2.43%	219,845
Jul 6, 2026	143.86	143.97	141.04	141.04	141.04	-0.79%	164,874
Jul 3, 2026	140.01	143.50	139.49	142.17	142.17	4.98%	294,800
Jul 2, 2026	134.13	135.68	133.50	135.43	135.43	2.61%	602,137
Jul 1, 2026	134.52	134.73	131.98	131.98	131.98	-1.89%	331,851
Jun 30, 2026	137.10	137.25	133.89	134.52	134.52	-2.17%	259,575
Jun 29, 2026	138.25	139.78	136.87	137.50	137.50	0.86%	268,507
Jun 26, 2026	137.00	138.33	135.91	136.33	136.33	1.46%	322,441
Jun 25, 2026	136.55	136.96	133.25	134.37	134.37	-3.05%	516,063
Jun 24, 2026	140.25	140.61	137.61	138.60	138.60	-2.19%	482,859
Jun 23, 2026	144.69	145.32	141.52	141.70	141.70	-2.06%	217,824
Jun 22, 2026	143.70	146.83	143.63	144.68	144.68	0.84%	304,556
Jun 19, 2026	147.91	148.87	143.29	143.47	143.47	-6.66%	1,071,599