Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Apr-23 09:57:25 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NCM) NEWCREST MINING LIMITED Daily Prices...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NCM    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-08 Wed ### ### ### ### 0 0.0
2023-Nov-07 Tue ### ### ### ### 0 0.0
2023-Nov-06 Mon ### ### ### ### 0 0.0
2023-Nov-03 Fri ### ### ### ### 0 0.0
2023-Nov-02 Thu ### ### ### ### 0 0.0
2023-Nov-01 Wed ### ### ### ### 0 0.0
2023-Oct-31 Tue ### ### ### ### 0 0.0
2023-Oct-30 Mon ### ### ### ### 0 0.0
2023-Oct-27 Fri ### ### ### ### 0 0.0
2023-Oct-26 Thu 23.24 ### ### ### ### ### 0.0
2023-Oct-25 Wed ### ### ### ### 25.2 25.2 0.0
2023-Oct-24 Tue ### ### ### ### 34.8 34.8 0.0
2023-Oct-23 Mon 24.57 ### ### ### 5,055,654 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### 24.81 5,191,422 0 ### ### 1.8
2023-Oct-19 Thu 25 ### 25 ### 3,808,079 47,600,987 ### ### 0.0
2023-Oct-18 Wed ### 25.27 ### ### 37.0 37.0 0.0
2023-Oct-17 Tue 26.8 27.23 26.77 ### 76.4 76.4 0.0
2023-Oct-16 Mon 26.85 ### ### 26.86 ### ### 1.9
2023-Oct-13 Fri 25.87 26.25 25.74 26 5,090,780 132,334,826 77.0 77.0 1.9
2023-Oct-12 Thu 25.76 25.88 25.74 25.8 68.9 68.9 1.8
2023-Oct-11 Wed ### 25.4 25.28 25.28 29.1 29.1 1.8
2023-Oct-10 Tue 25.29 ### ### 25.22 2,462,541 0 ### ### ###
2023-Oct-09 Mon ### 25.555 ### 25.42 ### ### 1.8
2023-Oct-06 Fri 24.41 24.49 ### 24.27 ### ### ###
2023-Oct-05 Thu ### ### ### 24.29 4,507,583 0 76.8 76.8 ###
2023-Oct-04 Wed 23.83 ### 23.77 23.87 78.1 78.1 ###
2023-Oct-03 Tue 23.78 23.86 ### 23.71 40.3 40.3 ###
2023-Oct-02 Mon ### 24.73 24.24 24.5 1,106,551 ### ### ### 1.8
2023-Sep-29 Fri 24.45 ### 24.44 24.52 2,041,457 ### ### ### ###
2023-Sep-28 Thu 24.81 25 24.4 24.44 ### ### 1.7
2023-Sep-27 Wed ### ### 25.57 25.72 ### ### 1.8
2023-Sep-26 Tue 26.54 26.7 ### 26.26 32.9 32.9 1.9
2023-Sep-25 Mon 26.55 ### 26.52 26.82 76.3 76.3 1.9
2023-Sep-22 Fri ### ### 26.5 26.83 2,949,753 39,084,227 67.4 67.4 ###
2023-Sep-21 Thu 26.86 ### ### 26.81 1,877,856 0 ### ### ###
2023-Sep-20 Wed 26.5 26.75 26.5 26.7 2,144,474 57,096,620 79.9 79.9 1.9
2023-Sep-19 Tue 26.55 ### 26.48 ### ### ### 0.0
2023-Sep-18 Mon 26.56 ### 26.24 26.24 ### ### 1.9
2023-Sep-15 Fri 26.28 26.28 ### ### 4,276,046 56,187,244 27.3 27.3 0.0
2023-Sep-14 Thu 25.82 ### 25.7 ### 1,879,574 24,152,525 71.2 71.2 0.0
2023-Sep-13 Wed 25.5 25.79 25.49 25.79 ### ### 1.8
2023-Sep-12 Tue ### ### ### 25.72 1,485,248 0 ### ### 1.8
2023-Sep-11 Mon ### ### 25.48 25.8 76.8 76.8 1.8
2023-Sep-08 Fri 25.7 ### 25.52 25.72 ### ### 1.8
2023-Sep-07 Thu ### 25.74 25.51 25.57 1,392,849 35,691,755 42.6 42.6 ###
2023-Sep-06 Wed 25.51 ### ### ### 1,319,023 0 77.4 77.4 0.0
2023-Sep-05 Tue ### ### 25.59 25.81 77.0 77.0 ###
2023-Sep-04 Mon ### ### 25.87 ### ### ### 0.0
2023-Sep-01 Fri 25.75 ### 25.58 25.77 66.8 66.8 ###
2023-Aug-31 Thu ### ### 25.8 ### 3,801,850 ### ### ### 0.0
2023-Aug-30 Wed 26 ### ### ### 1,688,548 0 ### ### 0.0
2023-Aug-29 Tue 25.77 25.85 25.45 25.73 1,803,370 46,256,440 ### ### 1.8
2023-Aug-28 Mon 25.53 25.625 ### 25.46 ### ### 1.8
2023-Aug-25 Fri 25.27 25.51 25.27 25.46 74.6 74.6 1.8
2023-Aug-24 Thu 25.5 25.74 25.5 ### ### ### 0.0
2023-Aug-23 Wed 25.44 25.45 ### 25.2 2,125,088 27,041,744 ### ### 1.8
2023-Aug-22 Tue ### 25.25 ### ### 2,046,584 25,838,123 ### ### 0.0
2023-Aug-21 Mon 24.87 ### ### 24.79 2,297,825 0 38.4 38.4 ###
2023-Aug-18 Fri 25.25 ### ### ### ### ### 0.0
2023-Aug-17 Thu 25 ### 24.78 24.86 3,138,254 ### 33.6 33.6 1.8
2023-Aug-16 Wed ### 25.52 ### 25.28 37.2 37.2 1.8
2023-Aug-15 Tue 25.81 ### 25.46 ### 1,509,658 19,217,946 30.1 30.1 0.0
2023-Aug-14 Mon 25.86 26.28 25.86 26 78.4 78.4 1.9
2023-Aug-11 Fri 25.8 ### 25.59 25.85 2,133,478 27,297,851 ### ### ###
2023-Aug-10 Thu ### ### 25.81 ### 2,173,183 28,044,926 25.6 25.6 0.0
2023-Aug-09 Wed 25.74 ### 25.73 ### 2,853,826 36,714,471 84.4 84.4 0.0
2023-Aug-08 Tue ### 26.2 ### 26 2,120,729 27,781,549 ### ### 1.9
2023-Aug-07 Mon 26.2 ### ### ### 1,184,350 0 ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 2,266,022 0 31.1 31.1 0.0
2023-Aug-03 Thu ### ### ### ### 76.0 76.0 0.0
2023-Aug-02 Wed 26.51 26.75 26.51 ### 76.7 76.7 0.0
2023-Aug-01 Tue 26.85 26.985 26.74 26.79 ### ### ###
2023-Jul-31 Mon ### 26.45 26.24 26.41 ### ### ###
2023-Jul-28 Fri 25.82 ### 25.8 26.41 2,625,054 ### ### ### ###
2023-Jul-27 Thu 27 27.075 26.83 ### 2,099,676 ### ### ### 0.0
2023-Jul-26 Wed ### 27 26.72 26.75 2,192,446 ### ### ### ###
2023-Jul-25 Tue ### ### 26.28 26.5 ### ### 1.9
2023-Jul-24 Mon 26.42 ### 26.4 26.48 ### ### ###
2023-Jul-21 Fri 26.27 26.42 ### ### 3,975,179 ### 35.1 35.1 0.0
2023-Jul-20 Thu 27.79 ### 27.53 ### 1,769,629 24,358,943 ### ### 0.0
2023-Jul-19 Wed ### ### 27.75 27.75 1,983,977 27,527,680 ### ### 2.0
2023-Jul-18 Tue 27.58 27.7 27.45 ### 74.5 74.5 0.0
2023-Jul-17 Mon 27.8 ### ### ### 1,395,821 0 ### ### 0.0
2023-Jul-14 Fri ### ### 27.89 ### 2,908,381 40,557,373 62.0 62.0 0.0
2023-Jul-13 Thu ### ### 27.82 ### 3,844,325 ### ### ### 0.0
2023-Jul-12 Wed ### 27.2 26.885 ### ### ### 0.0
2023-Jul-11 Tue ### ### 26.83 ### ### ### 0.0
2023-Jul-10 Mon 26.57 26.88 26.48 26.48 ### ### ###
2023-Jul-07 Fri ### 26.55 ### ### 2,220,881 ### 36.3 36.3 0.0
2023-Jul-06 Thu 26.5 26.88 26.44 26.88 ### ### ###
2023-Jul-05 Wed 27.22 27.41 ### ### 978,751 13,413,782 ### ### 0.0
2023-Jul-04 Tue 27.4 27.48 ### ### 26.0 26.0 0.0
2023-Jul-03 Mon 27 27.23 ### ### 2,251,823 30,658,570 ### ### 0.0
2023-Jun-30 Fri 26.75 26.75 26.42 26.42 2,859,170 ### ### ### 1.9
2023-Jun-29 Thu 26.54 ### 26.25 ### 25.2 25.2 0.0
2023-Jun-28 Wed ### 26.74 26.22 ### 71.4 71.4 0.0
2023-Jun-27 Tue 26.7 26.76 26.59 ### 39.2 39.2 0.0
2023-Jun-26 Mon ### ### ### 26.2 2,151,622 0 72.7 72.7 ###
2023-Jun-23 Fri ### ### 25.82 25.88 ### ### 1.8
2023-Jun-22 Thu ### ### ### ### 6,142,777 0 40.7 40.7 0.0
2023-Jun-21 Wed 26.22 26.58 ### 26.4 75.4 75.4 1.9
2023-Jun-20 Tue 26.75 26.82 26.57 26.73 1,145,953 ### ### ### ###
2023-Jun-19 Mon 26.56 26.8 ### 26.74 ### ### ###
2023-Jun-16 Fri 26 26.44 25.88 ### 7,057,127 184,614,442 ### ### 0.0
2023-Jun-15 Thu 25.8 ### 25.8 25.89 75.2 75.2 ###
2023-Jun-14 Wed 26.28 ### ### ### ### ### 0.0
2023-Jun-13 Tue ### ### 25.81 ### 2,287,780 ### ### ### 0.0
2023-Jun-09 Fri ### 26.645 26.22 26.41 ### ### ###
2023-Jun-08 Thu ### 26.4 ### ### 2,382,681 31,451,389 ### ### 0.0
2023-Jun-07 Wed 26.49 26.71 26.4 26.56 75.2 75.2 1.9
2023-Jun-06 Tue 26.81 26.86 26.23 ### ### ### 0.0
2023-Jun-05 Mon ### ### 26.54 ### 2,252,848 ### ### ### 0.0
2023-Jun-02 Fri 27 27.5 ### 27.5 5,022,673 69,061,753 76.8 76.8 2.0
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed 25.78 25.85 25.42 ### 45.1 45.1 0.0
2023-May-30 Tue 25.75 25.87 ### ### 1,567,622 ### ### ### 0.0
2023-May-29 Mon ### ### 25.76 25.76 28.1 28.1 1.8
2023-May-26 Fri 25.76 ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### 5,830,579 0 40.0 40.0 0.0
2023-May-24 Wed ### 26.74 ### 26.59 5,028,927 67,236,753 43.3 43.3 ###
2023-May-23 Tue ### 26.83 26.4 26.43 32.9 32.9 1.9
2023-May-22 Mon ### ### 26.85 ### 2,720,486 36,522,524 44.0 44.0 0.0
2023-May-19 Fri 27 ### 26.82 27 4,545,188 60,950,971 ### ### 1.9
2023-May-18 Thu ### 27.71 27.51 27.51 36.4 36.4 ###
2023-May-17 Wed 27.85 ### ### 27.8 3,674,940 0 35.5 35.5 2.0
2023-May-16 Tue ### ### ### 28.4 34.1 34.1 2.0
2023-May-15 Mon 28.55 28.78 ### ### 77.5 77.5 0.0
2023-May-12 Fri 28.53 ### 27.925 28.25 3,636,559 50,775,455 ### ### 2.0
2023-May-11 Thu 28.51 ### 28.51 28.89 ### ### ###
2023-May-10 Wed 29.21 ### ### ### 2,231,828 0 ### ### 0.0
2023-May-09 Tue 29.41 29.47 29.27 ### 2,329,142 ### 43.3 43.3 0.0
2023-May-08 Mon 29.27 ### 29.23 ### ### ### 0.0
2023-May-05 Fri 29.55 ### 29.49 29.8 5,473,527 80,707,155 ### ### 2.1
2023-May-04 Thu 29.42 ### 29 ### 3,444,974 49,952,123 25.6 25.6 0.0
2023-May-03 Wed 29.58 ### ### ### 4,674,682 0 24.0 24.0 0.0
2023-May-02 Tue ### 28.855 28.43 ### 47.2 47.2 0.0
2023-May-01 Mon ### 28.76 28.42 28.5 39.0 39.0 2.0
2023-Apr-28 Fri ### ### 28.59 ### 38.2 38.2 0.0
2023-Apr-27 Thu 28.72 ### 28.49 28.51 ### ### ###
2023-Apr-26 Wed ### 29.49 ### ### 5,611,886 82,747,259 33.8 33.8 0.0
2023-Apr-24 Mon 28.49 ### 28.4 ### 2,863,429 ### ### ### 0.0
2023-Apr-21 Fri 28.89 ### 28.85 ### ### ### 0.0
2023-Apr-20 Thu 28.85 ### 28.85 29 76.4 76.4 ###
2023-Apr-19 Wed ### 29.48 ### ### 3,717,772 54,799,959 31.2 31.2 0.0
2023-Apr-18 Tue 29 29.28 28.79 29.23 78.7 78.7 2.1
2023-Apr-17 Mon 29.2 ### 28.89 29.28 5,102,375 ### ### ### ###
2023-Apr-14 Fri ### ### 29.84 ### 6,795,574 ### 27.8 27.8 0.0
2023-Apr-13 Thu 29.51 ### 29.4 29.4 ### ### ###
2023-Apr-12 Wed ### ### 29.49 ### ### ### 0.0
2023-Apr-11 Tue ### 30.28 29.49 29.74 27.4 27.4 2.1


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>
     Prev Section 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 2024-04-23 21:57:25 thru 2024-04-23 21:57:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000