New Hope Corporation Limited (ASX:NHC)
Australia · Delayed Price · Currency is AUD 5.60
-0.12 (-2.01%)
Mar 23, 2026, 12:47 PM AEST
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.71 | 5.79 | 5.52 | 5.71 | 5.71 | 3.25% | 15,608,850 |
| Mar 19, 2026 | 5.40 | 5.54 | 5.35 | 5.53 | 5.53 | 5.33% | 10,983,200 |
| Mar 18, 2026 | 5.22 | 5.42 | 5.10 | 5.25 | 5.25 | 5.85% | 8,068,749 |
| Mar 17, 2026 | 4.77 | 5.06 | 4.63 | 4.96 | 4.96 | -6.42% | 6,672,640 |
| Mar 16, 2026 | 5.37 | 5.42 | 5.26 | 5.30 | 5.30 | -0.93% | 3,641,718 |
| Mar 13, 2026 | 5.35 | 5.41 | 5.26 | 5.35 | 5.35 | 1.71% | 8,662,553 |
| Mar 12, 2026 | 5.16 | 5.26 | 5.15 | 5.26 | 5.26 | 4.16% | 5,322,514 |
| Mar 11, 2026 | 4.99 | 5.05 | 4.93 | 5.05 | 5.05 | 0.20% | 2,822,861 |
| Mar 10, 2026 | 5.01 | 5.08 | 4.83 | 5.04 | 5.04 | -2.70% | 3,741,121 |
| Mar 9, 2026 | 5.22 | 5.35 | 5.04 | 5.18 | 5.18 | 2.78% | 8,567,765 |
| Mar 6, 2026 | 4.96 | 5.07 | 4.95 | 5.04 | 5.04 | 1.00% | 4,816,218 |
| Mar 5, 2026 | 5.05 | 5.08 | 4.94 | 4.99 | 4.99 | -1.77% | 2,909,947 |
| Mar 4, 2026 | 5.05 | 5.11 | 4.93 | 5.08 | 5.08 | -0.39% | 5,705,936 |
| Mar 3, 2026 | 4.89 | 5.13 | 4.86 | 5.10 | 5.10 | 7.37% | 5,880,817 |
| Mar 2, 2026 | 4.67 | 4.85 | 4.67 | 4.75 | 4.75 | 1.28% | 1,839,826 |
| Feb 27, 2026 | 4.71 | 4.72 | 4.65 | 4.69 | 4.69 | -0.21% | 1,712,587 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -2.49% | 1,965,128 |
| Feb 25, 2026 | 4.92 | 4.93 | 4.76 | 4.82 | 4.82 | -1.63% | 1,623,464 |
| Feb 24, 2026 | 4.75 | 4.93 | 4.68 | 4.90 | 4.90 | 3.81% | 3,237,738 |
| Feb 23, 2026 | 4.78 | 4.81 | 4.69 | 4.72 | 4.72 | -0.84% | 1,509,723 |
| Feb 20, 2026 | 4.78 | 4.78 | 4.70 | 4.76 | 4.76 | 0.21% | 2,060,567 |
| Feb 19, 2026 | 4.75 | 4.78 | 4.67 | 4.75 | 4.75 | 2.15% | 1,914,177 |
| Feb 18, 2026 | 4.64 | 4.67 | 4.53 | 4.65 | 4.65 | -0.85% | 2,568,077 |
| Feb 17, 2026 | 4.61 | 4.69 | 4.38 | 4.69 | 4.69 | -1.68% | 3,327,506 |
| Feb 16, 2026 | 4.75 | 4.86 | 4.71 | 4.77 | 4.77 | 1.06% | 2,880,327 |
| Feb 13, 2026 | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | - | 2,163,882 |
| Feb 12, 2026 | 4.78 | 4.81 | 4.68 | 4.72 | 4.72 | - | 1,692,531 |
| Feb 11, 2026 | 4.75 | 4.78 | 4.63 | 4.72 | 4.72 | -0.63% | 1,771,134 |
| Feb 10, 2026 | 4.70 | 4.79 | 4.70 | 4.75 | 4.75 | 2.37% | 1,556,997 |
| Feb 9, 2026 | 4.65 | 4.71 | 4.62 | 4.64 | 4.64 | 1.53% | 2,147,440 |
| Feb 6, 2026 | 4.68 | 4.68 | 4.53 | 4.57 | 4.57 | -3.79% | 2,376,495 |
| Feb 5, 2026 | 4.85 | 4.88 | 4.67 | 4.75 | 4.75 | -2.06% | 3,968,808 |
| Feb 4, 2026 | 4.61 | 4.85 | 4.61 | 4.85 | 4.85 | 5.66% | 5,914,559 |
| Feb 3, 2026 | 4.62 | 4.63 | 4.57 | 4.59 | 4.59 | -0.86% | 1,137,600 |
| Feb 2, 2026 | 4.49 | 4.65 | 4.43 | 4.63 | 4.63 | 2.66% | 3,062,620 |
| Jan 30, 2026 | 4.59 | 4.62 | 4.46 | 4.51 | 4.51 | -0.88% | 1,500,370 |
| Jan 29, 2026 | 4.55 | 4.59 | 4.52 | 4.55 | 4.55 | - | 2,473,349 |
| Jan 28, 2026 | 4.54 | 4.57 | 4.46 | 4.55 | 4.55 | 0.44% | 2,108,915 |
| Jan 27, 2026 | 4.56 | 4.59 | 4.48 | 4.53 | 4.53 | -0.66% | 1,910,046 |
| Jan 23, 2026 | 4.61 | 4.65 | 4.52 | 4.56 | 4.56 | -2.15% | 2,683,934 |
| Jan 22, 2026 | 4.69 | 4.72 | 4.62 | 4.66 | 4.66 | 0.43% | 2,070,949 |
| Jan 21, 2026 | 4.50 | 4.65 | 4.49 | 4.64 | 4.64 | 3.34% | 4,002,899 |
| Jan 20, 2026 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | 0.67% | 2,314,771 |
| Jan 19, 2026 | 4.45 | 4.48 | 4.40 | 4.46 | 4.46 | 0.90% | 1,311,933 |
| Jan 16, 2026 | 4.45 | 4.49 | 4.40 | 4.42 | 4.42 | -0.45% | 2,270,147 |
| Jan 15, 2026 | 4.35 | 4.45 | 4.33 | 4.44 | 4.44 | 2.54% | 3,721,056 |
| Jan 14, 2026 | 4.19 | 4.35 | 4.18 | 4.33 | 4.33 | 3.34% | 2,707,793 |
| Jan 13, 2026 | 4.20 | 4.23 | 4.16 | 4.19 | 4.19 | 0.48% | 1,307,532 |
| Jan 12, 2026 | 4.07 | 4.20 | 4.05 | 4.17 | 4.17 | 2.46% | 1,844,812 |
| Jan 9, 2026 | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | 1.24% | 1,351,383 |