New Hope Corporation Limited (ASX:NHC)
Australia · Delayed Price · Currency is AUD 6.33
-0.08 (-1.25%)
Sep 11, 2026, 4:10 PM AEST
New Hope Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.39 | 6.49 | 6.29 | 6.33 | 6.33 | -1.25% | 2,495,767 |
| Sep 10, 2026 | 6.39 | 6.45 | 6.37 | 6.41 | 6.41 | -0.62% | 2,234,558 |
| Sep 9, 2026 | 6.42 | 6.49 | 6.34 | 6.45 | 6.45 | 0.62% | 2,605,204 |
| Sep 8, 2026 | 6.31 | 6.45 | 6.29 | 6.41 | 6.41 | 0.94% | 2,780,407 |
| Sep 7, 2026 | 6.17 | 6.42 | 6.17 | 6.35 | 6.35 | 4.10% | 3,078,690 |
| Sep 4, 2026 | 6.09 | 6.19 | 6.05 | 6.10 | 6.10 | 0.16% | 2,282,872 |
| Sep 3, 2026 | 6.10 | 6.19 | 6.06 | 6.09 | 6.09 | -0.16% | 2,347,576 |
| Sep 2, 2026 | 6.12 | 6.24 | 6.01 | 6.10 | 6.10 | -0.16% | 2,199,295 |
| Sep 1, 2026 | 6.00 | 6.18 | 5.96 | 6.11 | 6.11 | 1.33% | 2,176,255 |
| Aug 31, 2026 | 5.89 | 6.08 | 5.89 | 6.03 | 6.03 | 1.34% | 1,929,007 |
| Aug 28, 2026 | 5.93 | 6.01 | 5.88 | 5.95 | 5.95 | 1.19% | 1,452,666 |
| Aug 27, 2026 | 5.87 | 5.92 | 5.80 | 5.88 | 5.88 | 0.51% | 1,466,403 |
| Aug 26, 2026 | 5.88 | 5.90 | 5.82 | 5.85 | 5.85 | -0.51% | 1,843,721 |
| Aug 25, 2026 | 5.85 | 5.99 | 5.82 | 5.88 | 5.88 | -0.34% | 1,859,269 |
| Aug 24, 2026 | 5.80 | 5.95 | 5.79 | 5.90 | 5.90 | 2.43% | 2,974,475 |
| 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 |