Various chartings for (NHC) NEW HOPE CORPORATION LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for NHC
|
Weekly    Format Enhanced Daily Prices for NHC    Basic |
End of day Prices (Enhanced format), last 120 Days for (NHC) NEW HOPE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.19 |
2024-Mar-18 Mon
| 4.53
| 4.54
| 4.43
| 4.43
| ###
| ###
| ###
| ###
| 3.7 |
2024-Mar-15 Fri
| 4.45
| 4.58
| 4.43
| 4.51
| 12,623,372
| ###
| 1.3
| ###
| ### |
2024-Mar-14 Thu
| 4.54
| 4.58
| 4.46
| 4.46
| ###
| 16,022,482
| ###
| ###
| 3.7 |
2024-Mar-13 Wed
| ###
| ###
| 4.55
| 4.55
| ###
| 19,808,023
| -1.9
| ###
| ### |
2024-Mar-12 Tue
| 4.77
| 4.77
| ###
| ###
| 2,618,586
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 4.7
| 4.77
| ###
| 4.75
| ###
| 7,794,043
| ###
| ###
| ### |
2024-Mar-08 Fri
| 4.83
| 4.85
| 4.75
| 4.76
| ###
| 10,659,686
| -1.4
| ###
| 4.0 |
2024-Mar-07 Thu
| 4.82
| 4.84
| 4.73
| 4.77
| 2,231,322
| 10,676,875
| ###
| 26.3
| 4.0 |
2024-Mar-06 Wed
| 4.75
| 4.8
| 4.7
| 4.74
| ###
| 12,213,722
| ###
| ###
| ### |
2024-Mar-05 Tue
| 4.72
| ###
| ###
| 4.71
| ###
| ###
| ###
| 37.1
| 4.0 |
2024-Mar-04 Mon
| 4.82
| 4.86
| ###
| ###
| ###
| 15,594,478
| ###
| ###
| 3.9 |
2024-Mar-01 Fri
| 4.7
| 4.85
| 4.7
| 4.82
| 2,775,680
| 13,253,872
| 2.6
| 82.2
| ### |
2024-Feb-29 Thu
| 4.73
| 4.76
| 4.655
| 4.7
| 2,828,577
| 13,315,526
| ###
| 25.3
| ### |
2024-Feb-28 Wed
| ###
| 4.78
| 4.585
| 4.75
| 3,257,824
| ###
| ###
| 82.7
| ### |
2024-Feb-27 Tue
| 4.45
| ###
| 4.45
| 4.57
| 2,600,945
| 11,795,285
| ###
| 87.7
| ### |
2024-Feb-26 Mon
| 4.48
| 4.5
| 4.41
| 4.44
| ###
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| 4.51
| 4.52
| 4.46
| 4.47
| 1,428,842
| ###
| -0.9
| ###
| ### |
2024-Feb-22 Thu
| 4.49
| 4.57
| 4.455
| 4.52
| ###
| 13,276,650
| ###
| ###
| 3.8 |
2024-Feb-21 Wed
| 4.45
| 4.52
| 4.2
| 4.47
| ###
| 24,767,259
| 0.4
| 75.4
| ### |
2024-Feb-20 Tue
| ###
| ###
| 4.445
| 4.46
| 5,676,520
| 25,728,826
| -3.0
| 15.1
| 3.7 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 5,788,881
| 28,191,850
| -7.7
| 4.2
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 3,405,826
| ###
| ###
| 67.1
| 4.3 |
2024-Feb-15 Thu
| ###
| ###
| ###
| 5
| 4,637,484
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| ###
| 8,402,426
| ###
| 65.8
| ### |
2024-Feb-13 Tue
| ###
| 5.2
| ###
| ###
| ###
| ###
| ###
| ###
| 4.3 |
2024-Feb-12 Mon
| 5.2
| 5.21
| ###
| ###
| 767,028
| ###
| -0.4
| 36.6
| 4.4 |
2024-Feb-09 Fri
| 5.2
| 5.22
| ###
| ###
| 1,679,371
| ###
| -0.6
| 29.5
| 4.3 |
2024-Feb-08 Thu
| 5.23
| 5.255
| ###
| 5.2
| ###
| 8,512,158
| -0.6
| ###
| ### |
2024-Feb-07 Wed
| 5.21
| 5.25
| ###
| 5.23
| ###
| ###
| 0.4
| ###
| ### |
2024-Feb-06 Tue
| 5.28
| ###
| ###
| 5.22
| ###
| ###
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| 5.25
| 5.27
| 1,213,980
| 6,415,884
| -0.9
| ###
| 4.4 |
2024-Feb-02 Fri
| ###
| 5.355
| 5.255
| ###
| 2,101,570
| 11,148,828
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 5.4
| 5.27
| ###
| 2,241,585
| 11,958,855
| -0.2
| ###
| 4.5 |
2024-Jan-31 Wed
| ###
| 5.45
| 5.29
| 5.4
| 2,821,224
| 15,149,972
| 1.1
| 74.1
| 4.5 |
2024-Jan-30 Tue
| ###
| ###
| 5.23
| 5.26
| 2,430,441
| 12,869,185
| ###
| 23.0
| ### |
2024-Jan-29 Mon
| ###
| 5.385
| ###
| ###
| 1,521,470
| 8,128,453
| 0.4
| 73.9
| 4.5 |
2024-Jan-25 Thu
| ###
| ###
| 5.24
| 5.29
| 2,064,850
| ###
| ###
| ###
| 4.4 |
2024-Jan-24 Wed
| 5.29
| ###
| 5.21
| 5.28
| 1,616,785
| ###
| -0.2
| ###
| ### |
2024-Jan-23 Tue
| 5.24
| 5.285
| ###
| 5.22
| 1,519,540
| ###
| -0.4
| 35.8
| ### |
2024-Jan-22 Mon
| ###
| ###
| 5.22
| 5.24
| ###
| 9,824,989
| -2.1
| 27.3
| ### |
2024-Jan-19 Fri
| 5.24
| 5.4
| 5.23
| ###
| ###
| ###
| 1.5
| ###
| ### |
2024-Jan-18 Thu
| ###
| 5.2
| 5.085
| ###
| ###
| ###
| 0.4
| 74.0
| 4.3 |
2024-Jan-17 Wed
| 5.29
| ###
| ###
| ###
| 2,250,672
| ###
| -2.1
| ###
| 4.4 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 1,018,840
| 5,443,152
| ###
| ###
| 4.5 |
2024-Jan-15 Mon
| ###
| 5.41
| ###
| ###
| ###
| ###
| ###
| 83.7
| 4.5 |
2024-Jan-12 Fri
| ###
| 5.4
| 5.29
| ###
| ###
| 10,010,148
| -1.5
| 19.8
| 4.5 |
2024-Jan-11 Thu
| ###
| 5.4
| ###
| ###
| 1,475,745
| 7,917,371
| ###
| ###
| 4.5 |
2024-Jan-10 Wed
| ###
| 5.45
| ###
| ###
| 1,724,779
| ###
| 0.4
| ###
| 4.5 |
2024-Jan-09 Tue
| 5.28
| ###
| 5.27
| ###
| 1,368,176
| ###
| 0.9
| ###
| 4.5 |
2024-Jan-08 Mon
| ###
| ###
| 5.24
| 5.27
| 1,337,956
| 7,097,856
| ###
| 41.3
| 4.4 |
2024-Jan-05 Fri
| ###
| 5.385
| 5.26
| 5.28
| 1,722,443
| ###
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| ###
| 5.28
| ###
| 2,511,177
| ###
| ###
| ###
| 4.5 |
2024-Jan-03 Wed
| 5.25
| 5.28
| 5.23
| 5.26
| ###
| ###
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| 5.325
| ###
| ###
| 2,129,587
| 11,164,359
| ###
| ###
| 4.5 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 821,971
| 4,251,644
| -0.6
| ###
| ### |
2023-Dec-28 Thu
| 5.2
| 5.24
| 5.155
| ###
| ###
| 6,568,772
| ###
| 27.2
| ### |
2023-Dec-27 Wed
| ###
| 5.24
| ###
| ###
| 1,332,322
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 5.2
| ###
| ###
| 1,184,958
| 6,108,458
| 1.2
| ###
| 4.3 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 2,319,227
| ###
| -0.6
| ###
| 4.3 |
2023-Dec-20 Wed
| 5.2
| 5.2
| ###
| ###
| 2,033,240
| 10,481,352
| ###
| 24.0
| 4.3 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,477,884
| 7,581,544
| ###
| 29.6
| 4.3 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,743,881
| ###
| ###
| ###
| 4.3 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| ###
| 29,804,878
| ###
| 67.4
| 4.3 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 2,611,555
| ###
| ###
| ###
| 4.2 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 2,927,822
| ###
| ###
| 76.2
| ### |
2023-Dec-12 Tue
| ###
| ###
| 5
| ###
| 1,656,872
| ###
| ###
| 69.8
| 4.3 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 1,668,983
| 8,461,743
| -0.6
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| 5
| ###
| 2,370,123
| 11,992,822
| ###
| 27.6
| ### |
2023-Dec-07 Thu
| ###
| ###
| ###
| 5
| ###
| ###
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 5.24
| 5.28
| ###
| ###
| ###
| 20,753,575
| -2.7
| 19.7
| 4.3 |
2023-Dec-01 Fri
| 5.25
| ###
| ###
| 5.21
| ###
| ###
| ###
| ###
| 4.4 |
2023-Nov-30 Thu
| 5.29
| 5.29
| ###
| 5.2
| 5,654,927
| ###
| ###
| ###
| ### |
2023-Nov-29 Wed
| ###
| ###
| 5.23
| 5.27
| ###
| ###
| ###
| 26.1
| 4.4 |
2023-Nov-28 Tue
| 5.42
| 5.44
| ###
| ###
| 1,409,720
| ###
| -1.8
| 19.8
| ### |
2023-Nov-27 Mon
| 5.45
| 5.45
| ###
| ###
| 951,159
| 5,136,258
| -1.3
| 33.4
| 4.5 |
2023-Nov-24 Fri
| 5.29
| 5.4
| 5.22
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| 5.44
| ###
| ###
| 1,802,085
| ###
| -0.4
| ###
| ### |
2023-Nov-22 Wed
| ###
| 5.325
| ###
| ###
| ###
| 10,501,922
| ###
| 85.6
| ### |
2023-Nov-21 Tue
| ###
| 5.27
| ###
| ###
| 1,886,058
| 9,854,653
| ###
| ###
| ### |
2023-Nov-20 Mon
| 5.23
| ###
| ###
| 5.23
| ###
| 11,927,644
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.8
| ### |
2023-Nov-16 Thu
| 5.22
| ###
| ###
| 5.23
| ###
| ###
| ###
| 74.0
| ### |
2023-Nov-15 Wed
| ###
| ###
| 5.2
| 5.24
| 2,013,423
| 10,600,672
| ###
| 25.8
| ### |
2023-Nov-14 Tue
| 5.21
| 5.27
| ###
| 5.26
| ###
| ###
| ###
| 73.5
| ### |
2023-Nov-13 Mon
| 5.26
| 5.27
| ###
| ###
| 1,468,773
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| ###
| 5.23
| 5.23
| 1,692,541
| 8,945,079
| -1.3
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| 5.24
| 5.28
| 3,254,276
| ###
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| 5.28
| ###
| 5.28
| 2,447,447
| 12,714,487
| ###
| ###
| ### |
2023-Nov-07 Tue
| ###
| ###
| 5.2
| 5.24
| 2,968,221
| 15,642,524
| ###
| ###
| ### |
2023-Nov-06 Mon
| 5.43
| 5.46
| ###
| ###
| ###
| ###
| -1.8
| ###
| 4.5 |
2023-Nov-03 Fri
| 5.53
| 5.57
| ###
| 5.43
| 3,631,956
| 19,884,959
| ###
| 18.1
| ### |
2023-Nov-02 Thu
| 5.52
| 5.59
| 5.45
| 5.47
| 2,375,583
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| 5.7
| 5.72
| 5.42
| 5.51
| ###
| ###
| ###
| 15.9
| ### |
2023-Oct-31 Tue
| 5.83
| ###
| ###
| 5.77
| ###
| 16,332,773
| -1.0
| 31.4
| 4.8 |
2023-Oct-30 Mon
| 6
| 6
| 5.8
| 5.82
| 2,731,483
| 16,115,749
| ###
| ###
| ### |
2023-Oct-27 Fri
| ###
| ###
| 5.975
| ###
| 1,490,054
| 8,999,926
| ###
| ###
| 5.1 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 2,147,052
| 13,118,487
| ###
| 28.3
| ### |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| ###
| 15,286,026
| 2.7
| ###
| 5.1 |
2023-Oct-24 Tue
| ###
| 6.075
| ###
| ###
| ###
| 17,235,041
| 2.0
| 82.1
| 5.1 |
2023-Oct-23 Mon
| ###
| ###
| 5.86
| ###
| 4,225,141
| 25,181,840
| -2.0
| 24.6
| 5.0 |
2023-Oct-20 Fri
| ###
| 6.52
| ###
| 6.47
| ###
| ###
| ###
| 84.1
| ### |
2023-Oct-19 Thu
| 6.42
| 6.5
| ###
| 6.42
| ###
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 6.5
| ###
| 6.48
| ###
| 34,528,676
| ###
| ###
| 5.4 |
2023-Oct-17 Tue
| 6.43
| 6.44
| ###
| ###
| ###
| 14,211,240
| -1.1
| 28.5
| 5.3 |
2023-Oct-16 Mon
| ###
| 6.47
| ###
| 6.42
| 2,747,049
| 17,553,643
| 1.4
| 85.9
| ### |
2023-Oct-13 Fri
| 6.26
| ###
| 6.23
| ###
| ###
| ###
| ###
| 81.4
| ### |
2023-Oct-12 Thu
| ###
| ###
| 6.2
| 6.25
| ###
| ###
| ###
| ###
| 5.3 |
2023-Oct-11 Wed
| ###
| ###
| 6.29
| ###
| 3,412,885
| 21,620,626
| ###
| 66.2
| ### |
2023-Oct-10 Tue
| 6.29
| ###
| 6.25
| 6.25
| ###
| 19,039,220
| ###
| ###
| 5.3 |
2023-Oct-09 Mon
| 6.21
| 6.26
| ###
| 6.2
| ###
| ###
| ###
| 41.0
| ### |
2023-Oct-06 Fri
| 6.2
| 6.23
| ###
| ###
| 13,135,873
| 80,391,542
| ###
| 25.1
| ### |
2023-Oct-05 Thu
| ###
| 6.26
| ###
| 6.21
| 3,740,889
| ###
| 1.0
| ###
| 5.2 |
2023-Oct-04 Wed
| 6.24
| 6.29
| 6.2
| 6.23
| 2,875,552
| 17,957,822
| ###
| 45.8
| 5.2 |
2023-Oct-03 Tue
| 6.28
| ###
| 6.24
| ###
| 4,503,279
| ###
| 1.0
| ###
| 5.3 |
2023-Oct-02 Mon
| ###
| 6.43
| ###
| 6.41
| ###
| ###
| ###
| 79.1
| ### |
2023-Sep-29 Fri
| 6.44
| 6.44
| 6.25
| ###
| ###
| ###
| ###
| 19.9
| ### |
2023-Sep-28 Thu
| 6.28
| 6.4
| 6.23
| ###
| ###
| 24,674,574
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| 6.26
| ###
| ###
| ###
| 16,502,755
| ###
| 68.1
| ### |
|
Enhanced    Basic Format Daily Prices for NHC    Bottom |
Basic Prices for NHC
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 12:51:22 thru 2024-03-19 12:51:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|