New Hope Corporation Limited (ASX:NHC)
Australia · Delayed Price · Currency is AUD 5.76
+0.10 (1.77%)
Aug 21, 2026, 4:16 PM AEST
New Hope Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.66 | 5.88 | 5.66 | 5.76 | 5.76 | 1.77% | 2,007,519 |
| Aug 20, 2026 | 5.70 | 5.76 | 5.57 | 5.66 | 5.66 | 0.71% | 2,447,148 |
| Aug 19, 2026 | 5.65 | 5.68 | 5.57 | 5.62 | 5.62 | -1.23% | 2,302,702 |
| Aug 18, 2026 | 5.57 | 5.75 | 5.54 | 5.69 | 5.69 | 1.43% | 2,705,050 |
| Aug 17, 2026 | 5.43 | 5.65 | 5.39 | 5.61 | 5.61 | 4.86% | 5,348,173 |
| Aug 14, 2026 | 5.30 | 5.40 | 5.29 | 5.35 | 5.35 | -0.37% | 1,950,563 |
| Aug 13, 2026 | 5.39 | 5.40 | 5.32 | 5.37 | 5.37 | 0.19% | 1,118,762 |
| Aug 12, 2026 | 5.44 | 5.48 | 5.36 | 5.36 | 5.36 | -1.47% | 2,122,585 |
| Aug 11, 2026 | 5.37 | 5.49 | 5.35 | 5.44 | 5.44 | 2.64% | 2,048,633 |
| Aug 10, 2026 | 5.25 | 5.33 | 5.16 | 5.30 | 5.30 | 1.73% | 1,318,594 |
| Aug 7, 2026 | 5.22 | 5.30 | 5.15 | 5.21 | 5.21 | 0.77% | 9,307,332 |
| Aug 6, 2026 | 5.05 | 5.20 | 5.02 | 5.17 | 5.17 | 0.98% | 1,367,079 |
| Aug 5, 2026 | 5.14 | 5.15 | 5.01 | 5.12 | 5.12 | -0.39% | 1,725,780 |
| Aug 4, 2026 | 5.12 | 5.17 | 5.08 | 5.14 | 5.14 | -0.19% | 1,281,677 |
| Aug 3, 2026 | 5.17 | 5.18 | 5.10 | 5.15 | 5.15 | -0.77% | 1,194,739 |
| Jul 31, 2026 | 5.42 | 5.49 | 5.16 | 5.19 | 5.19 | -2.99% | 2,666,235 |
| Jul 30, 2026 | 5.37 | 5.40 | 5.29 | 5.35 | 5.35 | - | 1,844,016 |
| Jul 29, 2026 | 5.29 | 5.37 | 5.24 | 5.35 | 5.35 | 1.13% | 1,263,245 |
| Jul 28, 2026 | 5.36 | 5.40 | 5.24 | 5.29 | 5.29 | -1.67% | 1,667,154 |
| Jul 27, 2026 | 5.53 | 5.55 | 5.34 | 5.38 | 5.38 | -3.76% | 1,920,907 |
| Jul 24, 2026 | 5.61 | 5.66 | 5.54 | 5.59 | 5.59 | 0.54% | 1,433,660 |
| Jul 23, 2026 | 5.56 | 5.66 | 5.55 | 5.56 | 5.56 | 1.28% | 2,532,594 |
| Jul 22, 2026 | 5.40 | 5.53 | 5.36 | 5.49 | 5.49 | 2.43% | 1,680,533 |
| Jul 21, 2026 | 5.38 | 5.42 | 5.32 | 5.36 | 5.36 | -0.37% | 1,304,384 |
| Jul 20, 2026 | 5.30 | 5.44 | 5.29 | 5.38 | 5.38 | 2.87% | 2,175,479 |
| Jul 17, 2026 | 5.23 | 5.27 | 5.18 | 5.23 | 5.23 | -0.38% | 1,911,568 |
| Jul 16, 2026 | 5.31 | 5.33 | 5.23 | 5.25 | 5.25 | -1.13% | 1,681,940 |
| Jul 15, 2026 | 5.35 | 5.40 | 5.25 | 5.31 | 5.31 | -0.38% | 1,166,583 |
| Jul 14, 2026 | 5.25 | 5.42 | 5.25 | 5.33 | 5.33 | 2.11% | 2,898,855 |
| Jul 13, 2026 | 5.27 | 5.33 | 5.13 | 5.22 | 5.22 | -0.76% | 1,810,090 |
| Jul 10, 2026 | 5.25 | 5.26 | 5.16 | 5.26 | 5.26 | 0.77% | 1,436,199 |
| Jul 9, 2026 | 5.16 | 5.27 | 5.04 | 5.22 | 5.22 | 5.45% | 4,001,630 |
| Jul 8, 2026 | 4.97 | 5.10 | 4.89 | 4.95 | 4.95 | 0.20% | 5,385,026 |
| Jul 7, 2026 | 5.24 | 5.24 | 4.83 | 4.94 | 4.94 | -6.26% | 3,563,751 |
| Jul 6, 2026 | 5.30 | 5.41 | 5.19 | 5.27 | 5.27 | -1.86% | 1,078,025 |
| Jul 3, 2026 | 5.30 | 5.43 | 5.28 | 5.37 | 5.37 | 1.32% | 1,123,055 |
| Jul 2, 2026 | 5.26 | 5.32 | 5.17 | 5.30 | 5.30 | 0.57% | 2,110,859 |
| Jul 1, 2026 | 5.32 | 5.32 | 5.14 | 5.27 | 5.27 | -1.31% | 2,537,849 |
| Jun 30, 2026 | 5.35 | 5.36 | 5.26 | 5.34 | 5.34 | 0.19% | 2,068,404 |
| Jun 29, 2026 | 5.37 | 5.41 | 5.24 | 5.33 | 5.33 | -0.93% | 2,088,955 |
| Jun 26, 2026 | 5.37 | 5.43 | 5.31 | 5.38 | 5.38 | 0.19% | 1,825,102 |
| Jun 25, 2026 | 5.32 | 5.39 | 5.26 | 5.37 | 5.37 | -0.74% | 2,089,331 |
| Jun 24, 2026 | 5.49 | 5.50 | 5.40 | 5.41 | 5.41 | -1.10% | 2,102,416 |
| Jun 23, 2026 | 5.57 | 5.61 | 5.47 | 5.47 | 5.47 | -1.80% | 2,503,601 |
| 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 |