Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-16 08:55:21 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



End of day Prices (full format),

225 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2015-Aug-12 Wed 11.25 11.25 ### ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### ### ### 0.0
2015-Aug-10 Mon 10.89 ### ### 10.85 2,917,529 0 28.0 28.0 0.8
2015-Aug-07 Fri 11.2 11.28 ### ### 3,505,729 ### 17.3 17.3 0.0
2015-Aug-06 Thu 10.87 11.28 10.87 11.26 ### ### 0.8
2015-Aug-05 Wed ### ### 10.55 ### 3,097,873 16,341,280 ### ### 0.0
2015-Aug-04 Tue 10.85 ### 10.74 10.79 3,548,178 ### 27.3 27.3 ###
2015-Aug-03 Mon 11.27 ### ### ### 2,135,346 0 ### ### 0.0
2015-Jul-31 Fri ### 11.29 ### 11.27 ### ### ###
2015-Jul-30 Thu ### 11.47 ### 11.26 3,632,320 20,831,355 21.6 21.6 0.8
2015-Jul-29 Wed 11.71 11.75 ### ### ### ### 0.0
2015-Jul-28 Tue 11.43 11.54 ### 11.54 80.4 80.4 0.8
2015-Jul-27 Mon 11.5 11.8 11.49 11.78 4,227,953 ### ### ### ###
2015-Jul-24 Fri 11.53 ### ### 11.27 6,408,441 0 13.8 13.8 ###
2015-Jul-23 Thu 11.76 ### 11.72 11.84 ### ### 0.8
2015-Jul-22 Wed 11.71 ### 11.5 11.53 ### ### ###
2015-Jul-21 Tue ### 11.83 11.21 ### 6,986,741 80,487,256 79.1 79.1 0.0
2015-Jul-20 Mon 12.86 ### 11.82 11.87 4.0 4.0 0.8
2015-Jul-17 Fri ### 13.24 ### 13.2 3,257,624 21,565,470 84.1 84.1 0.9
2015-Jul-16 Thu 13.21 13.22 ### ### 3,341,876 ### ### ### 0.0
2015-Jul-15 Wed ### 13.2 ### 13.2 ### ### 0.9
2015-Jul-14 Tue 12.88 ### 12.845 ### 1,399,847 ### ### ### 0.0
2015-Jul-13 Mon 12.5 ### 12.45 12.74 87.4 87.4 ###
2015-Jul-10 Fri ### ### 12.59 ### 2,242,051 ### ### ### 0.0
2015-Jul-09 Thu 12.5 ### 12.41 ### ### ### 0.0
2015-Jul-08 Wed 12.79 12.85 12.57 12.59 2,826,126 ### ### ### ###
2015-Jul-07 Tue ### ### ### ### 3,176,583 0 65.4 65.4 0.0
2015-Jul-06 Mon 12.55 ### 12.52 12.88 91.1 91.1 ###
2015-Jul-03 Fri ### ### ### 12.55 ### ### ###
2015-Jul-02 Thu ### ### 12.59 12.88 ### ### ###
2015-Jul-01 Wed ### ### ### 12.73 ### ### ###
2015-Jun-30 Tue 13.23 ### 12.87 ### ### ### 0.0
2015-Jun-29 Mon ### 13.29 ### ### 83.4 83.4 0.0
2015-Jun-26 Fri ### ### ### ### 6,080,679 0 90.4 90.4 0.0
2015-Jun-25 Thu 13.25 13.29 12.88 12.89 2,821,481 36,919,078 ### ### ###
2015-Jun-24 Wed 13.5 13.56 ### 13.2 15.2 15.2 0.9
2015-Jun-23 Tue 13.5 13.73 13.4 ### 2,996,628 40,649,258 82.8 82.8 0.0
2015-Jun-22 Mon 13.49 ### ### 13.5 73.7 73.7 1.0
2015-Jun-19 Fri 13.59 13.74 13.46 13.53 6,133,749 83,418,986 25.6 25.6 ###
2015-Jun-18 Thu 13.51 13.55 ### 13.48 4,022,021 ### ### ### 1.0
2015-Jun-17 Wed 13.4 13.44 13.275 ### 26.5 26.5 0.0
2015-Jun-16 Tue ### 13.43 ### 13.22 83.3 83.3 0.9
2015-Jun-15 Mon ### 13.42 ### ### ### ### 0.0
2015-Jun-12 Fri ### ### ### 13.54 1,576,722 0 82.9 82.9 1.0
2015-Jun-11 Thu ### 13.655 13.49 13.51 2,030,281 27,555,988 19.4 19.4 ###
2015-Jun-10 Wed ### ### 13.46 13.55 2,889,829 19,448,549 ### ### 1.0
2015-Jun-09 Tue ### ### ### 13.44 ### ### ###
2015-Jun-05 Fri ### ### 13.28 ### 2,812,428 18,674,521 ### ### 0.0
2015-Jun-04 Thu ### ### 13.27 ### 4,071,877 ### ### ### 0.0
2015-Jun-03 Wed ### 14.42 13.77 13.8 14.8 14.8 1.0
2015-Jun-02 Tue ### 14.49 ### ### 32.8 32.8 0.0
2015-Jun-01 Mon 14.2 ### ### 14.27 3,058,156 0 80.3 80.3 ###
2015-May-29 Fri 14.2 ### ### ### 25.3 25.3 0.0
2015-May-28 Thu 14.7 14.7 13.83 ### ### ### 0.0
2015-May-27 Wed 14.42 ### ### ### 4,183,572 0 86.2 86.2 0.0
2015-May-26 Tue 14.56 14.72 14.49 14.71 1,863,571 27,217,454 78.1 78.1 ###
2015-May-25 Mon ### ### ### 14.51 79.3 79.3 ###
2015-May-22 Fri 14.24 ### ### ### 1,787,545 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 3,004,743 0 25.5 25.5 0.0
2015-May-20 Wed ### 14.49 ### ### ### ### 0.0
2015-May-19 Tue ### 14.7 14.43 14.46 24.7 24.7 1.0
2015-May-18 Mon ### 14.76 14.59 ### 82.5 82.5 0.0
2015-May-15 Fri ### 14.75 14.43 14.55 26.5 26.5 ###
2015-May-14 Thu 14.55 ### ### 14.51 26.1 26.1 ###
2015-May-13 Wed ### ### ### 14.28 84.1 84.1 ###
2015-May-12 Tue 13.8 ### 13.8 13.89 ### ### 1.0
2015-May-11 Mon ### ### 13.8 13.8 1,740,488 ### ### ### 1.0
2015-May-08 Fri ### ### 13.71 13.75 ### ### 1.0
2015-May-07 Thu ### 14.28 ### 13.74 ### ### ###
2015-May-06 Wed 14.4 ### ### ### 2,590,953 0 35.9 35.9 0.0
2015-May-05 Tue 14.85 14.89 14.43 14.52 15.8 15.8 1.0
2015-May-04 Mon 14.45 14.74 ### ### 2,126,042 15,668,929 ### ### 0.0
2015-May-01 Fri ### 14.48 ### 14.46 3,108,726 22,507,176 ### ### 1.0
2015-Apr-30 Thu 14.7 14.7 ### 14.45 ### ### 1.0
2015-Apr-29 Wed ### ### ### 14.81 6,123,358 0 28.9 28.9 1.1
2015-Apr-28 Tue 14.47 ### 14.47 14.84 5,588,355 40,431,748 ### ### ###
2015-Apr-27 Mon ### ### ### ### 3,309,351 0 88.1 88.1 0.0
2015-Apr-24 Fri 14.29 14.46 ### ### 3,611,575 26,111,687 19.3 19.3 0.0
2015-Apr-23 Thu 14.5 14.53 ### ### 3,026,259 21,985,771 11.5 11.5 0.0
2015-Apr-22 Wed 14.56 14.75 ### ### 3,801,879 28,038,857 73.8 73.8 0.0
2015-Apr-21 Tue 14.25 14.5 14.25 14.5 1,775,874 25,528,188 86.5 86.5 1.0
2015-Apr-20 Mon ### 14.23 ### 14.21 1,961,787 ### 82.8 82.8 ###
2015-Apr-17 Fri 14.49 14.5 ### ### 17.7 17.7 0.0
2015-Apr-16 Thu 14.57 ### 14.28 14.48 4,759,242 33,980,987 ### ### 1.0
2015-Apr-15 Wed ### 14.44 ### 14.26 2,656,442 ### 34.1 34.1 1.0
2015-Apr-14 Tue ### 14.52 14.25 14.4 1,571,349 22,603,855 75.2 75.2 1.0
2015-Apr-13 Mon 14.24 ### ### 14.56 88.9 88.9 ###
2015-Apr-10 Fri 13.85 ### 13.81 ### 2,409,542 16,637,887 ### ### 0.0
2015-Apr-09 Thu 14.23 14.26 ### ### 4,021,620 28,674,150 26.7 26.7 0.0
2015-Apr-08 Wed ### 14.23 13.52 14.23 ### ### ###
2015-Apr-07 Tue ### ### 13.86 ### ### ### 0.0
2015-Apr-02 Thu 13.55 13.8 13.49 13.78 3,349,588 45,705,128 82.3 82.3 1.0
2015-Apr-01 Wed ### 13.29 ### ### ### ### 0.0
2015-Mar-31 Tue 13.43 13.56 ### ### 2,640,451 17,902,257 26.4 26.4 0.0
2015-Mar-30 Mon 13.4 13.57 13.28 13.29 30.0 30.0 ###
2015-Mar-27 Fri 13.46 13.73 13.45 ### 6,346,629 86,250,688 78.4 78.4 0.0
2015-Mar-26 Thu 13.7 13.75 13.56 ### 4,097,576 ### ### ### 0.0
2015-Mar-25 Wed 13.7 ### ### 13.77 ### ### ###
2015-Mar-24 Tue ### 13.84 ### 13.75 3,196,820 ### 78.9 78.9 1.0
2015-Mar-23 Mon 13.28 13.475 13.26 13.4 3,960,687 52,944,483 78.8 78.8 1.0
2015-Mar-20 Fri 13.2 ### 12.87 ### 7,997,947 51,466,788 ### ### 0.0
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed 12.5 ### ### 12.49 2,874,773 0 ### ### 0.9
2015-Mar-17 Tue 12.53 ### 12.5 12.58 2,669,255 16,682,843 76.1 76.1 0.9
2015-Mar-16 Mon 12.4 ### ### 12.53 ### ### ###
2015-Mar-13 Fri ### 12.5 ### 12.43 ### ### 0.9
2015-Mar-12 Thu ### ### 12.29 12.41 2,558,753 ### ### ### ###
2015-Mar-11 Wed ### ### ### 12.29 3,899,170 0 ### ### 0.9
2015-Mar-10 Tue ### 12.51 ### 12.42 80.5 80.5 0.9
2015-Mar-09 Mon 12.7 ### 12.58 ### ### ### 0.0
2015-Mar-06 Fri ### 13.7 ### 13.28 ### ### 0.9
2015-Mar-05 Thu 13.75 13.8 ### 13.75 4,152,977 28,655,541 ### ### 1.0
2015-Mar-04 Wed 13.86 13.89 13.72 13.77 3,987,643 ### 32.1 32.1 ###
2015-Mar-03 Tue 14.4 14.43 13.88 13.89 ### ### 1.0
2015-Mar-02 Mon ### 14.49 ### 14.46 76.5 76.5 1.0
2015-Feb-27 Fri ### 14.49 ### ### ### ### 0.0
2015-Feb-26 Thu ### ### 13.86 ### 1,900,470 13,170,257 71.1 71.1 0.0
2015-Feb-25 Wed 13.8 ### 13.77 ### ### ### 0.0
2015-Feb-24 Tue 13.75 ### 13.7 13.82 2,776,242 19,017,257 ### ### 1.0
2015-Feb-23 Mon ### ### 13.71 13.75 ### ### 1.0
2015-Feb-20 Fri ### ### 13.86 ### 1,697,341 11,762,573 ### ### 0.0
2015-Feb-19 Thu ### ### 13.87 ### 3,283,022 22,767,757 ### ### 0.0
2015-Feb-18 Wed ### ### 13.59 ### ### ### 0.0
2015-Feb-17 Tue ### ### 13.55 13.81 85.9 85.9 ###
2015-Feb-16 Mon 13.71 13.76 13.41 ### 25.7 25.7 0.0
2015-Feb-13 Fri 13.76 ### 13.72 ### 2,648,423 18,168,181 71.1 71.1 0.0
2015-Feb-12 Thu ### ### 13.72 ### ### ### 0.0
2015-Feb-11 Wed ### ### ### ### 1,854,074 0 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 2,711,458 0 79.2 79.2 0.0
2015-Feb-09 Mon 13.8 ### 13.75 13.88 77.9 77.9 ###
2015-Feb-06 Fri ### 14.45 ### 14.23 22.1 22.1 ###
2015-Feb-05 Thu ### 14.41 ### ### 87.6 87.6 0.0
2015-Feb-04 Wed 13.86 ### ### 13.88 3,212,453 0 68.5 68.5 ###
2015-Feb-03 Tue ### ### ### ### 3,157,685 0 63.0 63.0 0.0
2015-Feb-02 Mon ### ### ### ### 4,852,484 0 ### ### 0.0
2015-Jan-30 Fri ### 13.8 ### 13.56 9,395,685 64,830,226 82.2 82.2 1.0
2015-Jan-29 Thu 13.43 13.74 13.4 13.7 83.5 83.5 1.0
2015-Jan-28 Wed 13.82 ### 13.74 13.8 28.7 28.7 1.0
2015-Jan-27 Tue 13.45 ### ### 13.56 6,111,489 0 77.9 77.9 1.0
2015-Jan-23 Fri 13.85 13.88 ### 13.8 3,987,689 ### 27.5 27.5 1.0
2015-Jan-22 Thu ### 13.74 13.51 ### 75.1 75.1 0.0
2015-Jan-21 Wed 13.5 13.74 13.46 13.74 ### ### ###
2015-Jan-20 Tue ### 13.25 12.85 13.2 ### ### 0.9
2015-Jan-19 Mon ### ### ### ### 3,077,785 0 13.2 13.2 0.0
2015-Jan-16 Fri 12.74 13.025 12.73 ### 8,399,170 ### 85.6 85.6 0.0
2015-Jan-15 Thu ### 12.4 ### ### ### ### 0.0
2015-Jan-14 Wed ### 12.78 ### 12.44 22.1 22.1 0.9
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon 12.23 ### 12.23 12.48 3,660,873 ### 87.5 87.5 ###
2015-Jan-09 Fri 11.74 12.23 11.72 ### 6,289,050 75,311,373 91.9 91.9 0.0
2015-Jan-08 Thu 11.7 11.7 11.46 ### ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 3,689,652 0 13.6 13.6 0.0
2015-Jan-06 Tue 11.7 ### 11.55 11.73 77.4 77.4 0.8
2015-Jan-05 Mon ### 11.47 ### 11.45 89.4 89.4 0.8
2015-Jan-02 Fri 10.8 ### 10.78 ### ### ### 0.0
2014-Dec-31 Wed ### ### 10.81 10.89 14.6 14.6 0.8
2014-Dec-30 Tue 10.87 ### 10.74 10.84 2,444,987 13,129,580 34.7 34.7 0.8
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed 10.55 ### 10.43 10.45 2,346,341 ### ### ### ###
2014-Dec-23 Tue ### 10.85 10.55 ### 3,039,724 32,525,046 38.4 38.4 0.0
2014-Dec-22 Mon 10.76 ### ### ### 2,890,827 0 82.2 82.2 0.0
2014-Dec-19 Fri ### ### 10.54 10.75 ### ### 0.8
2014-Dec-18 Thu 10.58 10.75 10.52 10.75 79.0 79.0 0.8
2014-Dec-17 Wed 10.22 10.41 10.21 10.28 71.7 71.7 0.7
2014-Dec-16 Tue ### 10.455 10.27 ### 2,989,681 ### ### ### 0.0
2014-Dec-15 Mon 10.78 10.82 10.58 ### 25.4 25.4 0.0
2014-Dec-12 Fri 10.75 10.76 10.5 10.72 ### ### 0.8
2014-Dec-11 Thu ### 10.85 ### 10.85 4,889,077 26,523,242 94.4 94.4 0.8
2014-Dec-10 Wed ### ### ### 10.49 22.9 22.9 ###
2014-Dec-09 Tue ### 10.51 10.24 10.28 ### ### 0.7
2014-Dec-08 Mon 10.25 ### ### ### ### ### 0.0
2014-Dec-05 Fri 10.4 ### 10.26 10.43 2,298,150 ### 75.6 75.6 0.7
2014-Dec-04 Thu ### 10.53 ### 10.53 90.4 90.4 0.8
2014-Dec-03 Wed 9.73 ### ### ### 2,535,854 0 ### ### 0.0
2014-Dec-02 Tue 9.88 ### 9.59 9.89 69.6 69.6 ###
2014-Dec-01 Mon ### ### ### ### 11.7 11.7 0.0
2014-Nov-28 Fri ### 10.57 10.25 ### 4,977,071 ### 37.5 37.5 0.0
2014-Nov-27 Thu 10.7 10.74 10.49 10.53 2,087,647 22,160,372 ### ### 0.8
2014-Nov-26 Wed ### ### 10.55 ### 4,337,284 22,879,173 67.5 67.5 0.0
2014-Nov-25 Tue 9.82 ### 9.8 ### 9,194,640 ### ### ### 0.0
2014-Nov-24 Mon 9.88 ### 9.83 ### 2,144,289 10,539,180 ### ### 0.0
2014-Nov-21 Fri ### 9.81 ### ### 2,633,585 ### 76.9 76.9 0.0
2014-Nov-20 Thu ### 9.79 9.56 9.7 ### ### 0.7
2014-Nov-19 Wed 9.75 ### ### ### 87.0 87.0 0.0
2014-Nov-18 Tue 9.49 ### 9.42 9.54 4,412,424 ### ### ### ###
2014-Nov-17 Mon ### 9.485 ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 2,033,045 0 84.3 84.3 0.0
2014-Nov-13 Thu ### 9 8.86 ### ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 3,013,750 0 ### ### 0.0
2014-Nov-11 Tue ### ### 8.77 ### 3,941,625 17,284,025 82.6 82.6 0.0
2014-Nov-10 Mon 9.25 9.45 ### 9.27 ### ### 0.7
2014-Nov-07 Fri 8.82 8.88 8.73 8.79 3,193,053 ### 28.7 28.7 0.6
2014-Nov-06 Thu 8.58 ### 8.52 ### 4,491,943 19,135,677 86.6 86.6 0.0
2014-Nov-05 Wed 8.74 8.84 ### 8.78 77.7 77.7 0.6
2014-Nov-04 Tue ### 8.855 ### 8.76 3,882,256 17,188,688 81.7 81.7 0.6
2014-Nov-03 Mon ### ### 8.51 ### 10,220,629 43,488,776 ### ### 0.0
2014-Oct-31 Fri 9.5 9.53 9.23 ### ### ### 0.0
2014-Oct-30 Thu 9.7 9.79 9.7 9.76 2,685,872 26,173,822 81.7 81.7 0.7
2014-Oct-29 Wed 9.76 ### 9.74 ### 4,258,080 20,736,849 ### ### 0.0
2014-Oct-28 Tue 9.7 9.72 ### 9.7 3,722,375 18,090,742 ### ### 0.7
2014-Oct-27 Mon ### ### 9.77 9.8 18.3 18.3 0.7
2014-Oct-24 Fri ### ### ### ### 4,406,044 0 ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 5,305,687 0 88.7 88.7 0.0
2014-Oct-22 Wed ### 10.2 9.88 ### ### ### 0.0
2014-Oct-21 Tue 9.8 9.88 9.77 9.78 34.4 34.4 0.7
2014-Oct-20 Mon ### ### 9.79 9.81 ### ### ###
2014-Oct-17 Fri ### ### ### ### ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 4,061,882 0 ### ### 0.0
2014-Oct-15 Wed ### ### 9.885 ### ### ### 0.0
2014-Oct-14 Tue 9.82 ### 9.81 ### 3,751,647 18,401,828 ### ### 0.0
2014-Oct-13 Mon 9.58 9.78 9.57 9.71 2,624,853 25,395,452 ### ### ###
2014-Oct-10 Fri ### ### ### ### 36.3 36.3 0.0
2014-Oct-09 Thu 9.89 ### 9.83 9.89 65.6 65.6 ###
2014-Oct-08 Wed 9.86 ### 9.56 ### 4,384,854 ### ### ### 0.0
2014-Oct-07 Tue ### 10.23 ### ### 19.1 19.1 0.0
2014-Oct-06 Mon ### ### 9.88 ### 77.2 77.2 0.0
2014-Oct-03 Fri ### 10.345 ### ### 3,641,643 ### ### ### 0.0
2014-Oct-02 Thu ### 10.26 ### 10.22 87.4 87.4 0.7
2014-Oct-01 Wed ### ### ### ### 3,412,479 0 ### ### 0.0
2014-Sep-30 Tue 10.4 10.55 ### 10.55 3,214,345 ### ### ### ###
2014-Sep-29 Mon 10.46 10.51 ### ### 27.6 27.6 0.0
2014-Sep-26 Fri ### ### ### 10.54 84.0 84.0 0.8
2014-Sep-25 Thu 10.4 10.41 10.24 ### 4,621,180 47,713,683 28.5 28.5 0.0
2014-Sep-24 Wed ### 10.47 ### ### 77.9 77.9 0.0
2014-Sep-23 Tue ### 10.44 ### ### 92.0 92.0 0.0


     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 08:55:21 thru 2024-05-16 08:55:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000