Newfield Resources Limited (ASX:NWF)
Australia · Delayed Price · Currency is AUD 0.0890
-0.0010 (-1.11%)
At close: Sep 26, 2024
Newfield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.11% | 71,761 |
| Sep 25, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.09% | 39,000 |
| Sep 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.00% | 500 |
| Sep 20, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 1,000 |
| Sep 17, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.00% | 9 |
| Sep 10, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 29,180 |
| Sep 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.22% | 2,000 |
| Aug 22, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 462 |
| Aug 6, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 4,000 |
| Jul 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,345 |
| Jul 22, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 5,000 |
| Jul 18, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 15.00% | 20,000 |
| Jul 15, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 950 |
| Jul 11, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 4,088 |
| Jul 9, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,000 |
| Jul 8, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 912 |
| Jun 28, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 930 |
| Jun 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,806 |
| Jun 21, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -19.23% | 15,216 |
| Jun 20, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,846 |
| Jun 17, 2024 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 147,182 |
| Jun 14, 2024 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -17.86% | 35,991 |
| Jun 13, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,200 |
| Jun 12, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 1,000 |
| Jun 7, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 26,240 |
| Jun 6, 2024 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 30,835 |
| Jun 5, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 12,731 |
| Jun 3, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 56,547 |
| May 31, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 32,933 |
| May 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12,000 |
| May 29, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 45,339 |
| May 28, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,567 |
| May 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| May 24, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 47,685 |
| May 23, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 13,174 |
| May 22, 2024 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 89,152 |
| May 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 19,645 |
| May 20, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 11,254 |
| May 17, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 49,193 |
| May 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| May 14, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 23,314 |
| May 13, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27,000 |
| May 10, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 3,000 |
| May 9, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 12,500 |
| May 8, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 20,000 |
| May 7, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,000 |
| May 6, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 56,027 |
| May 3, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 5,000 |
| Apr 30, 2024 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 5,380 |
| Apr 23, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 45,318 |