Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-16 08:43:01 AM 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 Page 10...

     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 .. Wednesday 15th May 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


<< Previous 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 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 Next >>


End of day Prices (full format),

113 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Oct-30 Wed ### ### ### ### 2,530,257 0 ### ### 0.0
2019-Oct-29 Tue 31.85 32.25 ### 31.81 1,928,458 31,096,385 40.5 40.5 2.3
2019-Oct-28 Mon 32.45 32.54 ### ### 27.9 27.9 0.0
2019-Oct-25 Fri 32.57 ### ### 32.43 4,760,552 0 29.8 29.8 ###
2019-Oct-24 Thu 32.58 32.58 31.85 ### ### ### 0.0
2019-Oct-23 Wed 32.54 32.78 ### 32.54 ### ### 2.3
2019-Oct-22 Tue 33.2 33.43 32.51 32.59 20.8 20.8 2.3
2019-Oct-21 Mon ### 33.54 ### 33.44 2,344,557 39,318,220 ### ### 2.4
2019-Oct-18 Fri ### 33.42 ### ### 3,283,352 ### 28.0 28.0 0.0
2019-Oct-17 Thu 33.43 33.49 ### ### ### ### 0.0
2019-Oct-16 Wed 32.72 33.29 32.51 33.27 82.1 82.1 ###
2019-Oct-15 Tue ### 33.71 ### ### ### ### 0.0
2019-Oct-14 Mon 34.44 34.44 33.46 33.56 2,360,127 ### ### ### 2.4
2019-Oct-11 Fri 35.49 ### ### 35.25 27.4 27.4 2.5
2019-Oct-10 Thu 36.23 ### 35.59 35.77 2,750,481 ### 25.8 25.8 2.6
2019-Oct-09 Wed 36.4 36.76 ### ### 33.2 33.2 0.0
2019-Oct-08 Tue 35.5 ### ### ### ### ### 0.0
2019-Oct-07 Mon 35.44 ### ### ### 84.7 84.7 0.0
2019-Oct-04 Fri ### 35.87 ### 35.47 70.9 70.9 ###
2019-Oct-03 Thu ### ### 35.22 35.48 3,500,373 ### 75.2 75.2 2.5
2019-Oct-02 Wed ### ### 34.455 34.53 2,362,224 ### ### ### ###
2019-Oct-01 Tue 33.85 34.57 33.51 34.56 3,442,459 ### ### ### 2.5
2019-Sep-30 Mon ### 35.26 ### 34.75 2,511,345 ### 71.5 71.5 2.5
2019-Sep-27 Fri ### ### 34.76 ### 4,426,973 ### 13.1 13.1 0.0
2019-Sep-26 Thu ### 36.7 35.77 35.89 3,054,572 ### ### ### ###
2019-Sep-25 Wed 37.75 ### ### ### ### ### 0.0
2019-Sep-24 Tue 36.5 ### 36.5 ### ### ### 0.0
2019-Sep-23 Mon ### ### ### 36.22 ### ### 2.6
2019-Sep-20 Fri 35.5 ### 35.46 ### 4,971,443 88,143,684 80.3 80.3 0.0
2019-Sep-19 Thu ### 35.7 34.87 ### 4,460,977 157,405,573 23.1 23.1 0.0
2019-Sep-18 Wed ### 35.7 ### ### 3,482,080 62,155,128 ### ### 0.0
2019-Sep-17 Tue 34.7 ### ### ### 75.6 75.6 0.0
2019-Sep-16 Mon ### 34.77 ### ### 5,950,478 ### 87.6 87.6 0.0
2019-Sep-13 Fri ### ### 33.22 33.51 21.3 21.3 ###
2019-Sep-12 Thu 34.84 34.84 ### 34.48 2,596,287 ### 25.9 25.9 2.5
2019-Sep-11 Wed 33.75 ### ### ### 76.4 76.4 0.0
2019-Sep-10 Tue 34.53 34.725 ### ### 28.1 28.1 0.0
2019-Sep-09 Mon 35.28 35.72 ### 35.57 3,081,252 ### 75.3 75.3 ###
2019-Sep-06 Fri 36.84 37.075 ### 36.78 ### ### 2.6
2019-Sep-05 Thu 38.24 38.28 ### ### 2,072,579 ### ### ### 0.0
2019-Sep-04 Wed 37.89 38.2 37.71 ### 2,338,549 88,759,627 ### ### 0.0
2019-Sep-03 Tue 36.8 ### ### ### ### ### 0.0
2019-Sep-02 Mon ### 37.8 36.86 ### ### ### 0.0
2019-Aug-30 Fri 36.49 ### ### ### 4,056,450 0 77.7 77.7 0.0
2019-Aug-29 Thu 37.29 ### ### 36.89 4,617,247 0 ### ### ###
2019-Aug-28 Wed 36.25 ### 36.22 36.55 2,936,085 ### 71.0 71.0 ###
2019-Aug-27 Tue 35.7 35.71 34.81 35.51 27.6 27.6 ###
2019-Aug-26 Mon ### 36.76 ### ### 70.9 70.9 0.0
2019-Aug-23 Fri 34.5 34.83 ### 34.45 2,130,155 37,096,649 32.6 32.6 ###
2019-Aug-22 Thu ### 35.2 34.7 34.81 5,098,225 ### ### ### ###
2019-Aug-21 Wed ### 35.74 ### ### 2,510,770 44,867,459 27.7 27.7 0.0
2019-Aug-20 Tue 34.5 ### ### 34.89 4,746,049 0 76.3 76.3 2.5
2019-Aug-19 Mon ### ### ### ### ### ### 0.0
2019-Aug-16 Fri ### 37.28 35.86 36.26 2,875,381 105,152,683 ### ### 2.6
2019-Aug-15 Thu ### ### ### 36.77 4,633,971 0 ### ### ###
2019-Aug-14 Wed 36.5 ### ### ### ### ### 0.0
2019-Aug-13 Tue ### ### ### 37.49 5,317,188 0 75.9 75.9 2.7
2019-Aug-12 Mon 38.22 38.41 ### ### ### ### 0.0
2019-Aug-09 Fri ### 38.75 ### ### 72.3 72.3 0.0
2019-Aug-08 Thu ### 38.87 37.76 38.87 3,880,643 ### ### ### ###
2019-Aug-07 Wed ### 37.55 36.285 ### 3,919,884 ### ### ### 0.0
2019-Aug-06 Tue ### 37.45 ### ### 4,722,046 ### ### ### 0.0
2019-Aug-05 Mon ### ### 36.2 36.29 40.9 40.9 2.6
2019-Aug-02 Fri 35.75 36.79 ### ### 87.0 87.0 0.0
2019-Aug-01 Thu ### ### ### 34.2 3,718,440 0 18.4 18.4 2.4
2019-Jul-31 Wed ### 35.58 ### 35.58 2,577,727 ### ### ### ###
2019-Jul-30 Tue 34.56 ### 34.475 ### 3,451,586 ### ### ### 0.0
2019-Jul-29 Mon 33.86 ### 33.76 ### ### ### 0.0
2019-Jul-26 Fri 33.43 33.81 33.23 ### 77.9 77.9 0.0
2019-Jul-25 Thu 33.71 ### 33.4 33.79 3,389,758 56,608,958 68.1 68.1 ###
2019-Jul-24 Wed 33.77 ### ### ### 2,432,778 0 ### ### 0.0
2019-Jul-23 Tue ### ### 33.475 33.77 25.6 25.6 2.4
2019-Jul-22 Mon ### ### 32.84 ### 3,553,755 58,352,657 ### ### 0.0
2019-Jul-19 Fri ### ### ### ### 3,089,972 0 59.7 59.7 0.0
2019-Jul-18 Thu 32.77 32.81 ### 32.23 2,647,740 43,436,174 18.0 18.0 2.3
2019-Jul-17 Wed 31.81 ### 31.55 31.83 65.4 65.4 ###
2019-Jul-16 Tue ### ### ### 31.85 27.8 27.8 2.3
2019-Jul-15 Mon 31.84 ### 31.73 ### 1,610,578 ### ### ### 0.0
2019-Jul-12 Fri ### ### 31.49 31.83 2,689,388 ### ### ### ###
2019-Jul-11 Thu ### 32.325 ### ### 3,340,825 53,996,084 68.0 68.0 0.0
2019-Jul-10 Wed 31.48 31.77 ### 31.49 2,010,847 ### ### ### ###
2019-Jul-09 Tue ### 31.55 31.085 ### 2,908,051 91,072,887 71.5 71.5 0.0
2019-Jul-08 Mon 31.75 31.89 31.47 31.78 76.6 76.6 2.3
2019-Jul-05 Fri ### 32.2 31.86 ### 1,925,976 ### ### ### 0.0
2019-Jul-04 Thu ### ### 31.88 ### ### ### 0.0
2019-Jul-03 Wed ### ### 31.83 ### 66.6 66.6 0.0
2019-Jul-02 Tue ### 31.49 ### 31.47 2,769,582 ### ### ### 2.2
2019-Jul-01 Mon 31.58 ### 30.975 31.26 23.3 23.3 2.2
2019-Jun-28 Fri 31.51 ### 31.28 ### 6,902,251 ### ### ### 0.0
2019-Jun-27 Thu ### ### ### ### 3,396,587 0 74.4 74.4 0.0
2019-Jun-26 Wed ### 32.21 31.81 ### 72.4 72.4 0.0
2019-Jun-25 Tue ### 32.74 ### ### 3,823,085 ### 72.5 72.5 0.0
2019-Jun-24 Mon ### 32.25 31.83 ### 1,836,888 ### 72.0 72.0 0.0
2019-Jun-21 Fri ### 32.42 31.86 ### 5,460,373 175,496,388 35.2 35.2 0.0
2019-Jun-20 Thu 30.7 31.78 ### 31.78 6,023,989 95,721,185 ### ### 2.3
2019-Jun-19 Wed 30.55 30.59 ### 30.54 30.7 30.7 ###
2019-Jun-18 Tue ### 30.48 ### 30.26 ### ### ###
2019-Jun-17 Mon ### ### 29.72 ### ### ### 0.0
2019-Jun-14 Fri ### 30.21 29.53 ### 82.9 82.9 0.0
2019-Jun-13 Thu 29.27 29.28 ### 29.25 ### ### ###
2019-Jun-12 Wed 28.55 ### ### ### 2,641,879 0 82.1 82.1 0.0
2019-Jun-11 Tue 28.28 28.43 ### ### ### ### 0.0
2019-Jun-07 Fri 28.4 ### ### 28.57 2,084,575 0 ### ### ###
2019-Jun-06 Thu ### 28.48 ### 28.28 2,858,475 40,704,684 82.5 82.5 ###
2019-Jun-05 Wed 28.41 28.41 27.585 ### ### ### 0.0
2019-Jun-04 Tue ### 28.76 28.27 ### 30.6 30.6 0.0
2019-Jun-03 Mon 27.78 28.27 27.76 28.21 4,159,745 116,535,256 89.3 89.3 ###
2019-May-31 Fri ### 27.29 ### 27.21 ### ### ###
2019-May-30 Thu ### ### 26.49 26.56 20.1 20.1 1.9
2019-May-29 Wed ### ### ### 26.75 73.2 73.2 ###
2019-May-28 Tue 26.85 26.88 ### 26.73 28.1 28.1 ###
2019-May-27 Mon 26.78 ### ### ### 1,001,049 0 ### ### 0.0
2019-May-24 Fri 27 27.2 26.76 26.78 1,905,056 ### 28.4 28.4 1.9


<< Previous 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 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 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 2024-05-16 08:43:01 thru 2024-05-16 08:43:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000