ASX:NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	161.93	161.93	156.95	157.44	157.44	-4.11%	428,071
May 14, 2026	164.46	164.95	163.38	164.18	164.18	-1.22%	119,917
May 13, 2026	165.74	166.78	165.03	166.20	166.20	0.25%	392,479
May 12, 2026	166.50	167.73	165.51	165.79	165.79	4.37%	408,361
May 11, 2026	160.00	160.99	158.40	158.85	158.85	-0.94%	204,746
May 8, 2026	158.70	160.35	157.93	160.35	160.35	0.18%	263,108
May 7, 2026	159.00	160.47	158.53	160.06	160.06	2.78%	273,196
May 6, 2026	152.50	155.73	151.71	155.73	155.73	2.06%	293,276
May 5, 2026	150.30	152.74	149.92	152.59	152.59	0.92%	210,653
May 4, 2026	151.90	152.24	150.63	151.20	151.20	-1.62%	145,130
May 1, 2026	153.89	154.71	153.30	153.69	153.69	2.24%	192,182
Apr 30, 2026	150.05	151.98	149.51	150.32	150.32	-2.12%	348,116
Apr 29, 2026	153.00	154.36	152.75	153.58	153.58	-3.22%	246,562
Apr 28, 2026	161.45	162.16	158.69	158.69	158.69	-4.50%	207,281
Apr 27, 2026	165.91	166.99	164.02	166.16	166.16	6.79%	498,610
Apr 24, 2026	160.00	160.45	154.30	155.59	155.59	0.72%	577,725
Apr 23, 2026	155.80	156.54	153.75	154.48	154.48	-0.89%	296,231
Apr 22, 2026	154.92	156.66	153.67	155.86	155.86	-1.73%	363,095
Apr 21, 2026	159.63	160.11	158.54	158.60	158.60	-0.68%	231,190
Apr 20, 2026	157.50	160.11	157.29	159.68	159.68	2.14%	396,555
Apr 17, 2026	156.98	157.78	155.88	156.34	156.34	-0.45%	378,788
Apr 16, 2026	158.93	158.93	156.29	157.05	157.05	-5.06%	439,079
Apr 15, 2026	167.20	168.09	165.29	165.42	165.42	0.49%	273,776
Apr 14, 2026	164.06	165.74	164.05	164.62	164.62	-1.70%	300,218
Apr 13, 2026	165.00	168.05	164.20	167.46	167.46	-0.20%	516,942
Apr 10, 2026	167.95	168.73	166.63	167.80	167.80	-0.55%	234,485
Apr 9, 2026	167.20	168.72	165.24	168.72	168.72	-1.59%	179,910
Apr 8, 2026	169.63	173.68	168.88	171.45	171.45	4.56%	472,497
Apr 7, 2026	163.10	164.36	162.32	163.97	163.97	2.91%	505,702
Apr 2, 2026	164.30	166.29	159.30	159.33	159.33	0.57%	447,310
Apr 1, 2026	157.20	159.55	155.50	158.42	158.42	4.53%	428,194
Mar 31, 2026	149.44	153.89	148.25	151.55	151.55	2.24%	357,732
Mar 30, 2026	146.50	149.00	145.11	148.23	148.23	0.94%	245,610
Mar 27, 2026	144.50	147.28	144.13	146.85	146.85	1.36%	532,622
Mar 26, 2026	146.62	146.85	144.83	144.88	144.88	-2.91%	611,949
Mar 25, 2026	144.07	149.99	144.00	149.23	149.23	8.93%	1,080,875
Mar 24, 2026	140.25	141.91	136.22	136.99	136.99	3.91%	869,563
Mar 23, 2026	136.08	136.79	130.14	131.84	131.84	-7.45%	863,861
Mar 20, 2026	139.25	143.75	138.67	142.46	142.46	-2.59%	2,162,907
Mar 19, 2026	146.50	148.15	145.85	146.25	146.25	-5.78%	1,530,915
Mar 18, 2026	156.00	156.84	154.86	155.22	155.22	-0.74%	220,735
Mar 17, 2026	154.90	156.59	154.50	156.38	156.38	0.92%	329,620
Mar 16, 2026	155.90	156.66	153.47	154.95	154.95	-4.17%	590,719
Mar 13, 2026	161.20	163.49	160.30	161.70	161.70	0.47%	382,276
Mar 12, 2026	160.08	162.71	160.08	160.95	160.95	-2.85%	251,666
Mar 11, 2026	165.51	167.11	165.01	165.68	165.68	1.64%	312,222
Mar 10, 2026	164.20	164.99	162.21	163.00	163.00	2.03%	458,512
Mar 9, 2026	165.00	166.00	158.65	159.75	159.75	-3.26%	509,751
Mar 6, 2026	166.00	166.94	164.30	165.14	165.14	-2.68%	1,020,888
Mar 5, 2026	170.00	170.44	168.30	169.68	169.68	-1.27%	292,854