New Hope Corporation Limited (ASX:NHC)
Australia · Delayed Price · Currency is AUD 5.05
+0.09 (1.71%)
May 13, 2026, 12:59 PM AEST
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.00 | 5.00 | 4.90 | 4.99 | - | 0.60% | 285,631 |
| May 12, 2026 | 5.08 | 5.14 | 4.93 | 4.96 | 4.96 | -1.59% | 1,502,256 |
| May 11, 2026 | 5.07 | 5.11 | 5.02 | 5.04 | 5.04 | 0.20% | 1,688,948 |
| May 8, 2026 | 5.07 | 5.11 | 4.99 | 5.03 | 5.03 | -1.18% | 2,183,950 |
| May 7, 2026 | 5.20 | 5.23 | 5.02 | 5.09 | 5.09 | -4.32% | 4,212,335 |
| May 6, 2026 | 5.51 | 5.51 | 5.30 | 5.32 | 5.32 | -3.45% | 2,089,142 |
| May 5, 2026 | 5.50 | 5.56 | 5.45 | 5.51 | 5.51 | - | 1,306,274 |
| May 4, 2026 | 5.54 | 5.56 | 5.47 | 5.51 | 5.51 | -0.36% | 1,286,316 |
| May 1, 2026 | 5.48 | 5.57 | 5.46 | 5.53 | 5.53 | 0.91% | 1,207,198 |
| Apr 30, 2026 | 5.53 | 5.57 | 5.39 | 5.48 | 5.48 | 0.92% | 2,751,387 |
| Apr 29, 2026 | 5.32 | 5.52 | 5.30 | 5.43 | 5.43 | 3.43% | 3,218,427 |
| Apr 28, 2026 | 5.17 | 5.26 | 5.15 | 5.25 | 5.25 | 1.55% | 2,038,346 |
| Apr 27, 2026 | 5.30 | 5.31 | 5.17 | 5.17 | 5.17 | -3.00% | 1,454,288 |
| Apr 24, 2026 | 5.41 | 5.42 | 5.30 | 5.33 | 5.33 | -2.38% | 2,856,941 |
| Apr 23, 2026 | 5.48 | 5.55 | 5.36 | 5.46 | 5.46 | 1.11% | 5,420,007 |
| Apr 22, 2026 | 5.14 | 5.40 | 5.05 | 5.40 | 5.40 | 5.47% | 4,211,702 |
| Apr 21, 2026 | 5.03 | 5.12 | 4.96 | 5.12 | 5.12 | 2.20% | 3,339,328 |
| Apr 20, 2026 | 5.17 | 5.18 | 4.98 | 5.01 | 5.01 | -5.11% | 4,870,377 |
| Apr 17, 2026 | 5.55 | 5.55 | 5.21 | 5.28 | 5.28 | -3.65% | 3,469,250 |
| Apr 16, 2026 | 5.39 | 5.52 | 5.33 | 5.48 | 5.48 | 1.67% | 5,706,853 |
| Apr 15, 2026 | 5.30 | 5.40 | 5.20 | 5.39 | 5.39 | -2.53% | 3,517,756 |
| Apr 14, 2026 | 5.40 | 5.53 | 5.36 | 5.53 | 5.53 | 2.03% | 3,899,340 |
| Apr 13, 2026 | 5.35 | 5.45 | 5.28 | 5.42 | 5.42 | 4.63% | 3,713,688 |
| Apr 10, 2026 | 5.29 | 5.29 | 5.10 | 5.18 | 5.18 | -2.63% | 5,764,693 |
| Apr 9, 2026 | 5.34 | 5.44 | 5.27 | 5.32 | 5.32 | 0.38% | 3,460,708 |
| Apr 8, 2026 | 5.54 | 5.54 | 5.10 | 5.30 | 5.30 | -9.40% | 7,873,427 |
| Apr 7, 2026 | 5.84 | 5.94 | 5.76 | 5.85 | 5.85 | 0.17% | 6,373,697 |
| Apr 2, 2026 | 5.86 | 5.87 | 5.66 | 5.84 | 5.84 | -0.68% | 5,170,179 |
| Apr 1, 2026 | 5.75 | 5.90 | 5.63 | 5.88 | 5.88 | 0.17% | 5,031,530 |
| Mar 31, 2026 | 5.90 | 6.08 | 5.79 | 5.87 | 5.87 | -3.93% | 10,236,880 |
| Mar 30, 2026 | 5.70 | 6.14 | 5.67 | 6.11 | 6.01 | 7.95% | 7,640,808 |
| Mar 27, 2026 | 5.54 | 5.72 | 5.54 | 5.66 | 5.57 | 4.04% | 4,078,808 |
| Mar 26, 2026 | 5.57 | 5.60 | 5.39 | 5.44 | 5.35 | -1.98% | 3,568,967 |
| Mar 25, 2026 | 5.96 | 5.97 | 5.49 | 5.55 | 5.46 | -4.97% | 6,295,665 |
| Mar 24, 2026 | 5.50 | 5.92 | 5.49 | 5.84 | 5.74 | 2.82% | 7,333,789 |
| Mar 23, 2026 | 5.72 | 5.80 | 5.51 | 5.68 | 5.59 | -0.53% | 7,253,978 |
| Mar 20, 2026 | 5.71 | 5.79 | 5.52 | 5.71 | 5.62 | 3.25% | 15,614,410 |
| Mar 19, 2026 | 5.40 | 5.54 | 5.35 | 5.53 | 5.44 | 5.33% | 10,983,200 |
| Mar 18, 2026 | 5.22 | 5.42 | 5.10 | 5.25 | 5.16 | 5.85% | 8,381,220 |
| Mar 17, 2026 | 4.77 | 5.06 | 4.63 | 4.96 | 4.88 | -6.42% | 6,673,972 |
| Mar 16, 2026 | 5.37 | 5.42 | 5.26 | 5.30 | 5.21 | -0.93% | 3,652,299 |
| Mar 13, 2026 | 5.35 | 5.41 | 5.26 | 5.35 | 5.26 | 1.71% | 8,666,723 |
| Mar 12, 2026 | 5.16 | 5.26 | 5.15 | 5.26 | 5.17 | 4.16% | 5,540,599 |
| Mar 11, 2026 | 4.99 | 5.05 | 4.93 | 5.05 | 4.97 | 0.20% | 2,832,998 |
| Mar 10, 2026 | 5.01 | 5.08 | 4.83 | 5.04 | 4.96 | -2.70% | 5,944,689 |
| Mar 9, 2026 | 5.22 | 5.35 | 5.04 | 5.18 | 5.10 | 2.78% | 8,567,765 |
| Mar 6, 2026 | 4.96 | 5.07 | 4.95 | 5.04 | 4.96 | 1.00% | 4,817,197 |
| Mar 5, 2026 | 5.05 | 5.08 | 4.94 | 4.99 | 4.91 | -1.77% | 2,913,271 |
| Mar 4, 2026 | 5.05 | 5.11 | 4.93 | 5.08 | 5.00 | -0.39% | 5,705,936 |
| Mar 3, 2026 | 4.89 | 5.13 | 4.86 | 5.10 | 5.02 | 7.37% | 5,880,817 |