New Hope Corporation Limited (ASX:NHC)
Australia · Delayed Price · Currency is AUD 4.460
+0.080 (1.83%)
Aug 29, 2025, 12:39 PM AEST
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | -1.57% | 1,011,039 |
| Aug 27, 2025 | 4.41 | 4.45 | 4.40 | 4.45 | 4.45 | 0.91% | 1,235,770 |
| Aug 26, 2025 | 4.47 | 4.47 | 4.40 | 4.41 | 4.41 | -0.23% | 1,308,900 |
| Aug 25, 2025 | 4.39 | 4.44 | 4.38 | 4.42 | 4.42 | 1.38% | 2,129,766 |
| Aug 22, 2025 | 4.50 | 4.50 | 4.33 | 4.36 | 4.36 | -2.46% | 3,444,365 |
| Aug 21, 2025 | 4.41 | 4.48 | 4.35 | 4.47 | 4.47 | 1.82% | 2,092,605 |
| Aug 20, 2025 | 4.41 | 4.44 | 4.36 | 4.39 | 4.39 | -0.23% | 2,079,205 |
| Aug 19, 2025 | 4.36 | 4.43 | 4.35 | 4.40 | 4.40 | 1.15% | 2,996,501 |
| Aug 18, 2025 | 4.43 | 4.43 | 4.27 | 4.35 | 4.35 | -4.19% | 5,052,597 |
| Aug 15, 2025 | 4.52 | 4.56 | 4.48 | 4.54 | 4.54 | 0.44% | 1,483,397 |
| Aug 14, 2025 | 4.63 | 4.64 | 4.48 | 4.52 | 4.52 | -1.95% | 2,294,329 |
| Aug 13, 2025 | 4.65 | 4.67 | 4.60 | 4.61 | 4.61 | 0.22% | 3,360,697 |
| Aug 12, 2025 | 4.56 | 4.66 | 4.56 | 4.60 | 4.60 | 0.88% | 2,483,555 |
| Aug 11, 2025 | 4.52 | 4.59 | 4.51 | 4.56 | 4.56 | 0.88% | 2,166,400 |
| Aug 8, 2025 | 4.42 | 4.55 | 4.40 | 4.52 | 4.52 | 2.49% | 2,706,130 |
| Aug 7, 2025 | 4.35 | 4.41 | 4.33 | 4.41 | 4.41 | 0.46% | 1,512,734 |
| Aug 6, 2025 | 4.33 | 4.41 | 4.31 | 4.39 | 4.39 | 2.57% | 2,385,276 |
| Aug 5, 2025 | 4.27 | 4.33 | 4.24 | 4.28 | 4.28 | 1.42% | 2,040,125 |
| Aug 4, 2025 | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | 0.96% | 1,393,644 |
| Aug 1, 2025 | 4.15 | 4.19 | 4.09 | 4.18 | 4.18 | - | 1,452,469 |
| Jul 31, 2025 | 4.22 | 4.22 | 4.13 | 4.18 | 4.18 | -1.18% | 2,165,654 |
| Jul 30, 2025 | 4.22 | 4.27 | 4.22 | 4.23 | 4.23 | 0.48% | 1,803,521 |
| Jul 29, 2025 | 4.25 | 4.29 | 4.17 | 4.21 | 4.21 | -1.17% | 2,656,689 |
| Jul 28, 2025 | 4.30 | 4.34 | 4.24 | 4.26 | 4.26 | -1.39% | 1,835,756 |
| Jul 25, 2025 | 4.38 | 4.39 | 4.30 | 4.32 | 4.32 | -0.92% | 1,643,041 |
| Jul 24, 2025 | 4.37 | 4.38 | 4.33 | 4.36 | 4.36 | -0.46% | 1,352,677 |
| Jul 23, 2025 | 4.34 | 4.42 | 4.30 | 4.38 | 4.38 | 2.10% | 3,962,047 |
| Jul 22, 2025 | 4.16 | 4.30 | 4.11 | 4.29 | 4.29 | 3.12% | 2,893,711 |
| Jul 21, 2025 | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | 2.46% | 2,809,379 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 2,034,769 |
| Jul 17, 2025 | 4.11 | 4.12 | 4.07 | 4.10 | 4.10 | 0.24% | 1,900,828 |
| Jul 16, 2025 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | 0.25% | 1,652,936 |
| Jul 15, 2025 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | - | 1,120,341 |
| Jul 14, 2025 | 4.06 | 4.12 | 4.05 | 4.08 | 4.08 | 0.49% | 1,376,941 |
| Jul 11, 2025 | 4.01 | 4.09 | 4.01 | 4.06 | 4.06 | 2.53% | 2,248,108 |
| Jul 10, 2025 | 3.97 | 4.00 | 3.94 | 3.96 | 3.96 | - | 1,386,942 |
| Jul 9, 2025 | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | 1.54% | 1,330,364 |
| Jul 8, 2025 | 3.92 | 3.94 | 3.85 | 3.90 | 3.90 | -2.26% | 2,253,668 |
| Jul 7, 2025 | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | 1.01% | 1,155,660 |
| Jul 4, 2025 | 4.07 | 4.09 | 3.93 | 3.95 | 3.95 | -3.19% | 1,997,548 |
| Jul 3, 2025 | 3.98 | 4.11 | 3.95 | 4.08 | 4.08 | 6.53% | 5,416,670 |
| Jul 2, 2025 | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | 1.86% | 2,087,141 |
| Jul 1, 2025 | 3.76 | 3.79 | 3.73 | 3.76 | 3.76 | 1.62% | 1,769,136 |
| Jun 30, 2025 | 3.75 | 3.75 | 3.63 | 3.70 | 3.70 | -0.54% | 3,807,340 |
| Jun 27, 2025 | 3.75 | 3.79 | 3.71 | 3.72 | 3.72 | -0.53% | 2,519,681 |
| Jun 26, 2025 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | -0.27% | 1,618,078 |
| Jun 25, 2025 | 3.82 | 3.87 | 3.73 | 3.75 | 3.75 | -2.60% | 2,446,946 |
| Jun 24, 2025 | 3.87 | 3.89 | 3.79 | 3.85 | 3.85 | -1.03% | 2,253,660 |
| Jun 23, 2025 | 3.95 | 3.97 | 3.86 | 3.89 | 3.89 | -1.52% | 1,330,993 |
| Jun 20, 2025 | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | - | 5,529,882 |