ASX - Delayed Quote
AUD
New Hope Corporation Limited (NHC.AX)
5.94
-0.05
(-0.83%)
At close: October 30 at 4:14:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.02
6.17
5.93
5.94
5.94
3,771,927
Oct 30, 2026
6.02
6.17
5.93
5.94
5.94
4,592,888
Oct 29, 2026
5.90
6.01
5.90
5.99
5.99
2,886,116
Oct 28, 2026
6.09
6.09
5.83
5.86
5.86
6,326,665
Oct 27, 2026
6.06
6.15
6.05
6.10
6.10
2,669,508
Oct 26, 2026
6.17
6.18
6.06
6.07
6.07
3,023,545
Oct 23, 2026
5.95
6.12
5.82
6.10
6.10
2,666,190
Oct 22, 2026
6.08
6.16
5.95
5.95
5.95
2,508,406
Oct 21, 2026
6.05
6.20
6.02
6.11
6.11
4,180,657
Oct 20, 2026
6.17
6.19
5.94
6.01
6.01
4,156,587
Oct 19, 2026
6.01
6.22
5.58
6.18
6.18
5,494,925
Oct 16, 2026
5.80
5.90
5.74
5.84
5.84
3,938,958
Oct 15, 2026
5.94
5.98
5.69
5.71
5.71
4,641,537
Oct 14, 2026
6.06
6.08
5.92
5.98
5.98
2,371,629
Oct 13, 2026
6.05
6.06
5.96
5.99
5.99
2,639,250
Oct 12, 2026
5.94
6.08
5.94
6.01
6.01
2,184,658
Oct 9, 2026
5.94
5.96
5.79
5.93
5.93
2,122,825
Oct 8, 2026
5.90
5.95
5.81
5.89
5.89
2,826,830
Oct 7, 2026
5.92
6.01
5.87
5.94
5.94
4,661,503
Oct 6, 2026
5.84
5.93
5.74
5.90
5.90
2,166,136
Oct 5, 2026
5.84
5.90
5.80
5.82
5.82
1,106,134
Oct 2, 2026
5.75
5.87
5.75
5.83
5.83
1,724,060
Oct 1, 2026
5.93
5.94
5.69
5.72
5.72
1,836,323
Sep 30, 2026
5.65
6.00
5.63
5.95
5.95
3,578,256
Sep 29, 2026
5.73
5.74
5.63
5.70
5.70
1,460,673
Sep 28, 2026
5.69
5.74
5.63
5.73
5.73
2,026,414
Sep 25, 2026
5.85
5.85
5.66
5.71
5.71
1,913,027
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
3,236,744
Sep 22, 2026
5.97
5.99
5.84
5.99
5.99
3,018,513
Sep 21, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
5.96
6.05
5.82
6.05
6.05
3,360,873
Sep 18, 2026
6.41
6.51
6.30
6.38
6.08
6,710,063
Sep 17, 2026
6.51
6.57
6.36
6.44
6.14
5,796,413
Sep 16, 2026
6.39
6.49
6.21
6.49
6.18
4,542,064
Sep 15, 2026
6.35
6.61
6.34
6.47
6.17
5,187,421
Sep 14, 2026
6.30
6.36
6.20
6.28
5.98
1,958,677
Sep 11, 2026
6.39
6.49
6.28
6.33
6.03
2,500,756
Sep 10, 2026
6.39
6.45
6.37
6.41
6.11
2,247,069
Sep 9, 2026
6.42
6.49
6.34
6.45
6.15
2,605,204
Sep 8, 2026
6.31
6.45
6.29
6.41
6.11
2,780,407
Sep 7, 2026
6.17
6.42
6.16
6.35
6.05
3,206,984
Sep 4, 2026
6.09
6.19
6.05
6.10
5.81
2,328,143
Sep 3, 2026
6.10
6.19
6.06
6.09
5.80
2,347,576
Sep 2, 2026
6.12
6.24
6.01
6.10
5.81
2,199,295
Sep 1, 2026
6.00
6.18
5.96
6.11
5.82
2,182,387
Aug 31, 2026
5.89
6.07
5.89
6.03
5.75
1,929,007
Aug 28, 2026
5.93
6.01
5.88
5.95
5.67
1,452,666
Aug 27, 2026
5.87
5.92
5.80
5.88
5.60
1,466,403
Aug 26, 2026
5.88
5.90
5.82
5.85
5.57
1,843,721
Aug 25, 2026
5.85
5.99
5.82
5.88
5.60
1,931,273
Aug 24, 2026
5.80
5.95
5.79
5.90
5.62
2,974,475
Aug 21, 2026
5.66
5.88
5.66
5.76
5.49
2,089,160
Aug 20, 2026
5.70
5.76
5.57
5.66
5.39
2,447,148
Aug 19, 2026
5.65
5.68
5.57
5.62
5.36
2,302,702
Aug 18, 2026
5.57
5.74
5.54
5.69
5.42
2,705,050
Aug 17, 2026
5.43
5.65
5.39
5.61
5.35
5,355,885
Aug 14, 2026
5.30
5.39
5.29
5.35
5.10
2,040,163
Aug 13, 2026
5.39
5.40
5.32
5.37
5.12
1,118,762
Aug 12, 2026
5.44
5.48
5.36
5.36
5.11
2,122,585
Aug 11, 2026
5.37
5.49
5.35
5.44
5.18
2,048,633
Aug 10, 2026
5.25
5.33
5.16
5.30
5.05
1,791,631
Aug 7, 2026
5.22
5.30
5.15
5.21
4.97
9,307,332
Aug 6, 2026
5.05
5.20
5.02
5.17
4.93
1,367,079
Aug 5, 2026
5.14
5.15
5.01
5.12
4.88
1,732,593
Aug 4, 2026
5.12
5.17
5.08
5.14
4.90
1,985,553
Aug 3, 2026
5.17
5.18
5.10
5.15
4.91
1,194,739
Jul 31, 2026
5.42
5.49
5.16
5.19
4.95
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
1,263,245
Jul 28, 2026
5.36
5.40
5.24
5.29
5.04
1,667,154
Jul 27, 2026
5.53
5.55
5.34
5.38
5.13
1,920,907
Jul 24, 2026
5.61
5.66
5.54
5.59
5.33
1,494,039
Jul 23, 2026
5.56
5.66
5.55
5.56
5.30
2,532,594
Jul 22, 2026
5.40
5.53
5.36
5.49
5.23
1,680,533
Jul 21, 2026
5.38
5.42
5.32
5.36
5.11
1,304,384
Jul 20, 2026
5.30
5.44
5.29
5.38
5.13
2,175,479
Jul 17, 2026
5.23
5.26
5.18
5.23
4.98
1,911,568
Jul 16, 2026
5.31
5.33
5.23
5.25
5.00
1,681,940
Jul 15, 2026
5.35
5.40
5.25
5.31
5.06
1,244,932
Jul 14, 2026
5.25
5.42
5.25
5.33
5.08
2,898,855
Jul 13, 2026
5.27
5.33
5.13
5.22
4.97
1,810,090
Jul 10, 2026
5.25
5.26
5.16
5.26
5.01
1,436,199
Jul 9, 2026
5.16
5.27
5.04
5.22
4.97
4,001,651
Jul 8, 2026
4.97
5.10
4.89
4.95
4.72
5,528,937
Jul 7, 2026
5.24
5.24
4.83
4.94
4.71
3,563,751
Jul 6, 2026
5.30
5.41
5.19
5.27
5.02
1,078,025
Jul 3, 2026
5.30
5.43
5.28
5.37
5.12
1,123,055
Jul 2, 2026
5.26
5.32
5.17
5.30
5.05
2,183,298
Jul 1, 2026
5.32
5.32
5.14
5.27
5.02
2,559,369
Jun 30, 2026
5.35
5.36
5.26
5.34
5.09
2,068,404
Jun 29, 2026
5.37
5.41
5.24
5.33
5.08
2,088,955
Jun 26, 2026
5.37
5.43
5.31
5.38
5.13
1,866,892
Jun 25, 2026
5.32
5.39
5.26
5.37
5.12
2,559,283
Jun 24, 2026
5.49
5.50
5.40
5.41
5.16
2,102,416
Jun 23, 2026
5.57
5.61
5.47
5.47
5.21
2,503,601
Jun 22, 2026
5.56
5.60
5.46
5.57
5.31
1,229,275
Jun 19, 2026
5.40
5.50
5.34
5.49
5.23
6,073,020
Jun 18, 2026
5.57
5.63
5.39
5.42
5.17
1,945,014
Jun 17, 2026
5.47
5.59
5.30
5.53
5.27
3,593,453
Jun 16, 2026
5.49
5.64
5.48
5.59
5.33
2,526,845
Jun 15, 2026
6.03
6.03
5.53
5.56
5.30
4,086,300
Jun 12, 2026
5.98
6.10
5.94
6.04
5.76
2,016,595
Jun 11, 2026
6.00
6.07
5.94
6.02
5.74
1,641,239
Jun 10, 2026
5.98
6.14
5.95
5.95
5.67
1,661,882
Jun 9, 2026
6.03
6.14
5.97
6.11
5.82
3,128,812
Jun 5, 2026
6.13
6.13
5.98
6.08
5.79
2,224,623
Jun 4, 2026
6.02
6.17
5.95
6.17
5.88
3,552,691
Jun 3, 2026
5.92
6.04
5.89
6.04
5.76
3,040,745
Jun 2, 2026
5.95
5.99
5.84
5.86
5.58
3,594,764
Jun 1, 2026
5.75
5.94
5.72
5.92
5.64
2,613,058
May 29, 2026
5.82
5.84
5.71
5.84
5.57
2,867,928
May 28, 2026
5.79
5.87
5.65
5.78
5.51
2,450,991
May 27, 2026
5.74
5.82
5.70
5.82
5.55
3,455,942
May 26, 2026
5.80
5.85
5.50
5.67
5.40
2,833,810
May 25, 2026
5.49
5.86
5.37
5.76
5.49
6,047,840
May 22, 2026
5.40
5.50
5.36
5.50
5.24
2,234,839
May 21, 2026
5.38
5.49
5.32
5.47
5.21
2,023,794
May 20, 2026
5.54
5.57
5.42
5.44
5.18
2,574,812
May 19, 2026
5.35
5.55
5.33
5.51
5.25
2,524,175
May 18, 2026
5.35
5.40
5.20
5.32
5.07
3,213,052
May 15, 2026
5.09
5.23
5.06
5.23
4.98
2,141,214
May 14, 2026
4.96
5.07
4.91
5.04
4.80
1,936,881
May 13, 2026
5.00
5.09
4.90
5.04
4.80
1,881,243
May 12, 2026
5.08
5.14
4.93
4.96
4.73
1,502,256
May 11, 2026
5.07
5.11
5.02
5.04
4.80
1,705,054
May 8, 2026
5.07
5.11
4.99
5.03
4.79
2,194,094
May 7, 2026
5.20
5.23
5.02
5.09
4.85
4,212,335
May 6, 2026
5.51
5.51
5.30
5.32
5.07
2,089,142
May 5, 2026
5.50
5.56
5.45
5.51
5.25
1,306,274
May 4, 2026
5.54
5.56
5.47
5.51
5.25
1,286,316
May 1, 2026
5.48
5.57
5.46
5.53
5.27
1,207,198
Apr 30, 2026
5.53
5.57
5.39
5.48
5.22
2,751,387
Apr 29, 2026
5.32
5.52
5.30
5.43
5.17
3,542,427
Apr 28, 2026
5.17
5.26
5.15
5.25
5.00
2,038,346
Apr 27, 2026
5.30
5.31
5.17
5.17
4.93
1,454,288
Apr 24, 2026
5.41
5.42
5.30
5.33
5.08
2,856,941
Apr 23, 2026
5.48
5.55
5.36
5.46
5.20
5,420,007
Apr 22, 2026
5.14
5.40
5.05
5.40
5.15
4,211,702
Apr 21, 2026
5.03
5.12
4.96
5.12
4.88
3,339,328
Apr 20, 2026
5.17
5.18
4.98
5.01
4.77
4,898,848
Apr 17, 2026
5.55
5.55
5.21
5.28
5.03
3,469,250
Apr 16, 2026
5.39
5.52
5.33
5.48
5.22
5,706,853
Apr 15, 2026
5.30
5.40
5.20
5.39
5.14
3,517,756
Apr 14, 2026
5.40
5.53
5.36
5.53
5.27
3,899,340
Apr 13, 2026
5.35
5.45
5.28
5.42
5.17
3,713,688
Apr 10, 2026
5.29
5.29
5.10
5.18
4.94
5,764,693
Apr 9, 2026
5.34
5.44
5.27
5.32
5.07
3,460,708
Apr 8, 2026
5.54
5.54
5.10
5.30
5.05
7,873,427
Apr 7, 2026
5.84
5.94
5.76
5.85
5.57
6,373,697
Apr 2, 2026
5.86
5.87
5.66
5.84
5.57
5,177,424
Apr 1, 2026
5.75
5.90
5.63
5.88
5.60
5,031,530
Mar 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
5.90
6.08
5.79
5.87
5.59
10,236,881
Mar 30, 2026
5.70
6.14
5.67
6.11
5.73
7,640,808
Mar 27, 2026
5.54
5.72
5.54
5.66
5.31
4,078,808
Mar 26, 2026
5.57
5.60
5.39
5.44
5.10
3,568,967
Mar 25, 2026
5.96
5.97
5.49
5.55
5.20
6,295,665
Mar 24, 2026
5.50
5.92
5.49
5.84
5.47
7,333,789
Mar 23, 2026
5.72
5.80
5.51
5.68
5.32
7,053,978
Mar 20, 2026
5.71
5.79
5.52
5.71
5.35
15,608,854
Mar 19, 2026
5.40
5.54
5.35
5.53
5.18
10,983,206
Mar 18, 2026
5.22
5.42
5.10
5.25
4.92
8,068,749
Mar 17, 2026
4.77
5.05
4.63
4.96
4.65
6,673,972
Mar 16, 2026
5.37
5.42
5.26
5.30
4.97
3,641,718
Mar 13, 2026
5.35
5.41
5.26
5.35
5.01
8,662,553
Mar 12, 2026
5.16
5.26
5.15
5.26
4.93
5,322,514
Mar 11, 2026
4.99
5.05
4.93
5.05
4.73
2,829,372
Mar 10, 2026
5.01
5.08
4.83
5.04
4.72
5,944,689
Mar 9, 2026
5.22
5.35
5.04
5.18
4.86
8,567,765
Mar 6, 2026
4.96
5.07
4.95
5.04
4.72
4,817,197
Mar 5, 2026
5.05
5.08
4.94
4.99
4.68
2,913,271
Mar 4, 2026
5.05
5.11
4.93
5.08
4.76
5,705,936
Mar 3, 2026
4.89
5.13
4.86
5.10
4.78
5,880,817
Mar 2, 2026
4.67
4.85
4.67
4.75
4.45
1,839,826
Feb 27, 2026
4.71
4.72
4.64
4.69
4.40
1,712,587
Feb 26, 2026
4.80
4.80
4.66
4.70
4.41
1,965,128
Feb 25, 2026
4.92
4.93
4.76
4.82
4.52
1,623,464
Feb 24, 2026
4.75
4.93
4.68
4.90
4.59
3,237,738
Feb 23, 2026
4.78
4.81
4.69
4.72
4.42
1,509,723
Feb 20, 2026
4.78
4.78
4.70
4.76
4.46
2,060,567
Feb 19, 2026
4.75
4.78
4.67
4.75
4.45
1,914,177
Feb 18, 2026
4.64
4.67
4.53
4.65
4.36
2,568,077
Feb 17, 2026
4.61
4.69
4.38
4.69
4.40
3,327,506
Feb 16, 2026
4.75
4.86
4.71
4.77
4.47
2,880,327
Feb 13, 2026
4.68
4.72
4.64
4.72
4.42
2,163,882
Feb 12, 2026
4.78
4.81
4.68
4.72
4.42
1,692,531
Feb 11, 2026
4.75
4.78
4.63
4.72
4.42
1,781,090
Feb 10, 2026
4.70
4.79
4.70
4.75
4.45
1,564,797
Feb 9, 2026
4.65
4.71
4.62
4.64
4.35
2,147,440
Feb 6, 2026
4.68
4.68
4.53
4.57
4.28
2,376,495
Feb 5, 2026
4.85
4.88
4.67
4.75
4.45
3,968,808
Feb 4, 2026
4.61
4.85
4.61
4.85
4.55
5,914,559
Feb 3, 2026
4.62
4.63
4.57
4.59
4.30
1,137,600
Feb 2, 2026
4.49
4.65
4.43
4.63
4.34
3,065,120
Jan 30, 2026
4.59
4.62
4.46
4.51
4.23
1,500,370
Jan 29, 2026
4.55
4.59
4.52
4.55
4.27
2,473,349
Jan 28, 2026
4.54
4.57
4.45
4.55
4.27
2,115,479
Jan 27, 2026
4.56
4.59
4.48
4.53
4.25
1,910,046
Jan 23, 2026
4.61
4.65
4.52
4.56
4.27
2,683,934
Jan 22, 2026
4.69
4.72
4.61
4.66
4.37
2,070,949
Jan 21, 2026
4.50
4.64
4.49
4.64
4.35
4,002,899
Jan 20, 2026
4.45
4.51
4.42
4.49
4.21
2,314,771
Jan 19, 2026
4.45
4.48
4.39
4.46
4.18
1,311,933
Jan 16, 2026
4.45
4.49
4.40
4.42
4.14
2,270,147
Jan 15, 2026
4.35
4.45
4.33
4.44
4.16
4,100,266
Jan 14, 2026
4.19
4.35
4.18
4.33
4.06
2,707,793
Jan 13, 2026
4.20
4.23
4.16
4.19
3.93
1,311,657
Jan 12, 2026
4.07
4.20
4.05
4.17
3.91
1,844,812
Jan 9, 2026
4.02
4.08
4.01
4.07
3.82
1,351,383
Jan 8, 2026
4.03
4.05
4.01
4.02
3.77
1,193,384
Jan 7, 2026
4.06
4.07
3.99
4.04
3.79
1,429,763
Jan 6, 2026
4.08
4.09
4.02
4.04
3.79
1,216,795
Jan 5, 2026
4.07
4.17
4.06
4.07
3.82
1,847,285
Jan 2, 2026
4.01
4.06
4.01
4.05
3.80
699,916
Dec 31, 2025
4.02
4.03
3.98
4.03
3.78
1,197,743
Dec 30, 2025
4.01
4.04
3.99
4.02
3.77
650,004
Dec 29, 2025
4.04
4.06
3.99
4.01
3.76
837,999
Dec 24, 2025
4.02
4.06
4.00
4.04
3.79
674,894
Dec 23, 2025
4.00
4.04
3.96
4.01
3.76
1,717,958
Dec 22, 2025
3.92
4.01
3.90
3.99
3.74
1,306,890
Dec 19, 2025
3.87
3.96
3.87
3.92
3.67
2,417,891
Dec 18, 2025
3.86
3.89
3.84
3.89
3.65
2,388,634
Dec 17, 2025
3.97
3.98
3.88
3.89
3.65
2,493,489
Dec 16, 2025
4.00
4.01
3.95
3.98
3.73
1,967,691
Dec 15, 2025
4.04
4.04
3.98
4.02
3.77
1,187,153
Dec 12, 2025
4.00
4.08
3.97
4.04
3.79
2,237,574
Dec 11, 2025
3.95
4.01
3.92
3.98
3.73
1,080,556
Dec 10, 2025
4.02
4.03
3.89
3.95
3.70
2,322,787
Dec 9, 2025
3.98
4.05
3.96
4.02
3.77
1,854,174
Dec 8, 2025
4.02
4.07
3.96
4.01
3.76
2,526,990
Dec 5, 2025
3.89
4.03
3.89
3.99
3.74
1,948,154
Dec 4, 2025
3.91
3.94
3.87
3.88
3.64
1,683,262
Dec 3, 2025
3.89
3.93
3.88
3.89
3.65
1,624,392
Dec 2, 2025
3.83
3.89
3.81
3.87
3.63
1,977,164
Dec 1, 2025
3.84
3.85
3.78
3.82
3.58
2,167,668
Nov 28, 2025
3.80
3.85
3.78
3.82
3.58
1,792,663
Nov 27, 2025
3.93
3.93
3.77
3.79
3.55
3,024,064
Nov 26, 2025
3.86
3.92
3.85
3.87
3.63
2,367,817
Nov 25, 2025
3.86
3.88
3.82
3.85
3.61
2,152,904
Nov 24, 2025
3.86
3.90
3.83
3.83
3.59
2,409,817
Nov 21, 2025
3.96
3.96
3.81
3.86
3.62
3,812,908
Nov 20, 2025
3.99
4.07
3.99
4.02
3.77
1,800,202
Nov 19, 2025
3.99
4.06
3.97
4.04
3.79
1,997,404
Nov 18, 2025
4.14
4.17
3.97
3.99
3.74
2,559,239
Nov 17, 2025
4.28
4.34
4.11
4.19
3.93
3,108,273
Nov 14, 2025
4.27
4.30
4.26
4.28
4.01
1,549,750
Nov 13, 2025
4.28
4.37
4.27
4.36
4.09
2,764,908
Nov 12, 2025
4.35
4.35
4.26
4.33
4.06
1,829,748
Nov 11, 2025
4.40
4.44
4.30
4.33
4.06
2,803,624
Nov 10, 2025
4.26
4.37
4.25
4.35
4.08
2,163,611
Nov 7, 2025
4.25
4.28
4.22
4.27
4.00
2,376,206
Nov 6, 2025
4.20
4.26
4.19
4.25
3.98
2,516,753
Nov 5, 2025
4.20
4.24
4.11
4.18
3.92
1,605,735
Nov 4, 2025
4.13
4.24
4.12
4.20
3.94
2,216,561
Nov 3, 2025
4.19
4.22
4.13
4.15
3.89
1,829,227
Oct 31, 2025
4.20
4.20
4.12
4.15
3.89
1,695,493
Oct 30, 2025
4.02
4.22
4.01
4.19
3.93
3,668,779
