New Hope Corporation Limited (ASX:NHC)
Australia · Delayed Price · Currency is AUD 5.55
-0.03 (-0.45%)
Jun 23, 2026, 11:44 AM AEST
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.57 | 5.61 | 5.51 | 5.56 | - | -0.27% | 407,528 |
| Jun 22, 2026 | 5.56 | 5.60 | 5.46 | 5.57 | 5.57 | 1.46% | 1,229,275 |
| Jun 19, 2026 | 5.40 | 5.50 | 5.34 | 5.49 | 5.49 | 1.29% | 6,073,020 |
| Jun 18, 2026 | 5.57 | 5.63 | 5.39 | 5.42 | 5.42 | -1.99% | 1,933,846 |
| Jun 17, 2026 | 5.47 | 5.59 | 5.30 | 5.53 | 5.53 | -1.07% | 3,593,453 |
| Jun 16, 2026 | 5.49 | 5.64 | 5.48 | 5.59 | 5.59 | 0.54% | 2,526,845 |
| Jun 15, 2026 | 6.03 | 6.03 | 5.53 | 5.56 | 5.56 | -7.95% | 4,077,666 |
| Jun 12, 2026 | 5.98 | 6.10 | 5.94 | 6.04 | 6.04 | 0.33% | 2,016,595 |
| Jun 11, 2026 | 6.00 | 6.07 | 5.94 | 6.02 | 6.02 | 1.18% | 1,641,239 |
| Jun 10, 2026 | 5.98 | 6.14 | 5.95 | 5.95 | 5.95 | -2.62% | 1,661,882 |
| Jun 9, 2026 | 6.03 | 6.15 | 5.97 | 6.11 | 6.11 | 0.49% | 3,116,762 |
| Jun 5, 2026 | 6.13 | 6.13 | 5.98 | 6.08 | 6.08 | -1.46% | 2,224,623 |
| Jun 4, 2026 | 6.02 | 6.17 | 5.95 | 6.17 | 6.17 | 2.15% | 3,552,691 |
| Jun 3, 2026 | 5.92 | 6.04 | 5.89 | 6.04 | 6.04 | 3.07% | 2,965,619 |
| Jun 2, 2026 | 5.95 | 5.99 | 5.84 | 5.86 | 5.86 | -1.01% | 3,594,764 |
| Jun 1, 2026 | 5.75 | 5.94 | 5.72 | 5.92 | 5.92 | 1.37% | 2,601,658 |
| May 29, 2026 | 5.82 | 5.84 | 5.71 | 5.84 | 5.84 | 1.04% | 2,729,930 |
| May 28, 2026 | 5.79 | 5.87 | 5.65 | 5.78 | 5.78 | -0.69% | 2,450,991 |
| May 27, 2026 | 5.74 | 5.82 | 5.70 | 5.82 | 5.82 | 2.65% | 3,455,942 |
| May 26, 2026 | 5.80 | 5.85 | 5.50 | 5.67 | 5.67 | -1.56% | 2,833,810 |
| May 25, 2026 | 5.49 | 5.86 | 5.37 | 5.76 | 5.76 | 4.73% | 6,047,840 |
| May 22, 2026 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | 0.55% | 2,231,203 |
| May 21, 2026 | 5.38 | 5.49 | 5.32 | 5.47 | 5.47 | 0.55% | 1,936,741 |
| May 20, 2026 | 5.54 | 5.57 | 5.42 | 5.44 | 5.44 | -1.27% | 2,574,812 |
| May 19, 2026 | 5.35 | 5.55 | 5.33 | 5.51 | 5.51 | 3.57% | 2,524,175 |
| May 18, 2026 | 5.35 | 5.40 | 5.20 | 5.32 | 5.32 | 1.72% | 3,213,052 |
| May 15, 2026 | 5.09 | 5.23 | 5.06 | 5.23 | 5.23 | 3.77% | 2,141,214 |
| May 14, 2026 | 4.96 | 5.07 | 4.91 | 5.04 | 5.04 | - | 1,936,881 |
| May 13, 2026 | 5.00 | 5.09 | 4.90 | 5.04 | 5.04 | 1.61% | 1,881,243 |
| 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 |