New Hope Corporation Limited (ASX:NHC)
Australia · Delayed Price · Currency is AUD 5.90
+0.08 (1.37%)
Oct 6, 2026, 4:11 PM AEST
New Hope Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.84 | 5.93 | 5.74 | 5.90 | 5.90 | 1.37% | 2,166,136 |
| Oct 5, 2026 | 5.84 | 5.90 | 5.80 | 5.82 | 5.82 | -0.17% | 1,040,572 |
| Oct 2, 2026 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 1.92% | 1,724,060 |
| Oct 1, 2026 | 5.93 | 5.94 | 5.69 | 5.72 | 5.72 | -3.87% | 1,814,998 |
| Sep 30, 2026 | 5.65 | 6.00 | 5.63 | 5.95 | 5.95 | 4.39% | 3,578,256 |
| Sep 29, 2026 | 5.73 | 5.74 | 5.63 | 5.70 | 5.70 | -0.52% | 1,460,673 |
| Sep 28, 2026 | 5.69 | 5.74 | 5.63 | 5.73 | 5.73 | 0.35% | 1,707,225 |
| Sep 25, 2026 | 5.85 | 5.85 | 5.66 | 5.71 | 5.71 | -2.39% | 1,881,972 |
| Sep 24, 2026 | 5.87 | 5.93 | 5.79 | 5.85 | 5.85 | - | 2,576,937 |
| Sep 23, 2026 | 5.98 | 6.02 | 5.84 | 5.85 | 5.85 | -2.34% | 3,236,744 |
| Sep 22, 2026 | 5.97 | 5.99 | 5.84 | 5.99 | 5.99 | -0.99% | 3,018,513 |
| Sep 21, 2026 | 5.96 | 6.05 | 5.83 | 6.05 | 6.05 | -0.49% | 3,360,873 |
| Sep 18, 2026 | 6.41 | 6.52 | 6.30 | 6.38 | 6.08 | -0.93% | 6,710,063 |
| Sep 17, 2026 | 6.51 | 6.57 | 6.36 | 6.44 | 6.14 | -0.77% | 5,796,413 |
| Sep 16, 2026 | 6.39 | 6.50 | 6.21 | 6.49 | 6.18 | 0.31% | 4,542,064 |
| Sep 15, 2026 | 6.35 | 6.61 | 6.34 | 6.47 | 6.17 | 3.03% | 5,187,421 |
| Sep 14, 2026 | 6.30 | 6.36 | 6.20 | 6.28 | 5.98 | -0.79% | 1,958,677 |
| Sep 11, 2026 | 6.39 | 6.49 | 6.29 | 6.33 | 6.03 | -1.25% | 2,500,756 |
| Sep 10, 2026 | 6.39 | 6.45 | 6.37 | 6.41 | 6.11 | -0.62% | 2,247,069 |
| Sep 9, 2026 | 6.42 | 6.49 | 6.34 | 6.45 | 6.15 | 0.62% | 2,605,204 |
| Sep 8, 2026 | 6.31 | 6.45 | 6.29 | 6.41 | 6.11 | 0.94% | 2,780,407 |
| Sep 7, 2026 | 6.17 | 6.42 | 6.17 | 6.35 | 6.05 | 4.10% | 3,206,984 |
| Sep 4, 2026 | 6.09 | 6.19 | 6.05 | 6.10 | 5.81 | 0.16% | 2,328,143 |
| Sep 3, 2026 | 6.10 | 6.19 | 6.06 | 6.09 | 5.80 | -0.16% | 2,347,576 |
| Sep 2, 2026 | 6.12 | 6.24 | 6.01 | 6.10 | 5.81 | -0.16% | 2,199,295 |
| Sep 1, 2026 | 6.00 | 6.18 | 5.96 | 6.11 | 5.82 | 1.33% | 2,182,387 |
| Aug 31, 2026 | 5.89 | 6.08 | 5.89 | 6.03 | 5.75 | 1.34% | 1,929,007 |
| Aug 28, 2026 | 5.93 | 6.01 | 5.88 | 5.95 | 5.67 | 1.19% | 1,452,666 |
| Aug 27, 2026 | 5.87 | 5.92 | 5.80 | 5.88 | 5.60 | 0.51% | 1,466,403 |
| Aug 26, 2026 | 5.88 | 5.90 | 5.82 | 5.85 | 5.57 | -0.51% | 1,843,721 |
| Aug 25, 2026 | 5.85 | 5.99 | 5.82 | 5.88 | 5.60 | -0.34% | 1,931,273 |
| Aug 24, 2026 | 5.80 | 5.95 | 5.79 | 5.90 | 5.62 | 2.43% | 2,974,475 |
| Aug 21, 2026 | 5.66 | 5.88 | 5.66 | 5.76 | 5.49 | 1.77% | 2,089,160 |
| Aug 20, 2026 | 5.70 | 5.76 | 5.57 | 5.66 | 5.39 | 0.71% | 2,447,148 |
| Aug 19, 2026 | 5.65 | 5.68 | 5.57 | 5.62 | 5.36 | -1.23% | 2,302,702 |
| Aug 18, 2026 | 5.57 | 5.75 | 5.54 | 5.69 | 5.42 | 1.43% | 2,705,050 |
| Aug 17, 2026 | 5.43 | 5.65 | 5.39 | 5.61 | 5.35 | 4.86% | 5,355,885 |
| Aug 14, 2026 | 5.30 | 5.40 | 5.29 | 5.35 | 5.10 | -0.37% | 2,040,163 |
| Aug 13, 2026 | 5.39 | 5.40 | 5.32 | 5.37 | 5.12 | 0.19% | 1,118,762 |
| Aug 12, 2026 | 5.44 | 5.48 | 5.36 | 5.36 | 5.11 | -1.47% | 2,122,585 |
| Aug 11, 2026 | 5.37 | 5.49 | 5.35 | 5.44 | 5.18 | 2.64% | 2,048,633 |
| Aug 10, 2026 | 5.25 | 5.33 | 5.16 | 5.30 | 5.05 | 1.73% | 1,791,631 |
| Aug 7, 2026 | 5.22 | 5.30 | 5.15 | 5.21 | 4.97 | 0.77% | 9,307,332 |
| Aug 6, 2026 | 5.05 | 5.20 | 5.02 | 5.17 | 4.93 | 0.98% | 1,367,079 |
| Aug 5, 2026 | 5.14 | 5.15 | 5.01 | 5.12 | 4.88 | -0.39% | 1,732,593 |
| Aug 4, 2026 | 5.12 | 5.17 | 5.08 | 5.14 | 4.90 | -0.19% | 1,985,553 |
| Aug 3, 2026 | 5.17 | 5.18 | 5.10 | 5.15 | 4.91 | -0.77% | 1,194,739 |
| Jul 31, 2026 | 5.42 | 5.49 | 5.16 | 5.19 | 4.95 | -2.99% | 2,666,235 |
| Jul 30, 2026 | 5.37 | 5.40 | 5.29 | 5.35 | 5.10 | - | 1,844,016 |
| Jul 29, 2026 | 5.29 | 5.37 | 5.24 | 5.35 | 5.10 | 1.13% | 1,263,245 |