End of day Prices (full format), 85 Days for (NCM) NEWCREST MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Oct-29 Thu
| ###
| ###
| ###
| 29.42
| 3,031,052
| 0
| ###
| ###
| ### |
2020-Oct-28 Wed
| 30.28
| 30.73
| 30.2
| ###
| 1,570,856
| 47,856,128
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| 30.78
| ###
| ###
| 1,872,129
| ###
| 48.6
| 48.6
| 0.0 |
2020-Oct-26 Mon
| 30.7
| 30.82
| 30.4
| 30.52
| 2,016,787
| 61,733,850
| ###
| ###
| ### |
2020-Oct-23 Fri
| 31.46
| 31.55
| ###
| 30.71
|
|
| 20.7
| 20.7
| ### |
2020-Oct-22 Thu
| ###
| ###
| 31.46
| 31.59
|
|
| 40.3
| 40.3
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| 31.78
|
|
| ###
| ###
| 2.3 |
2020-Oct-20 Tue
| 31.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 31.59
| ###
| 31.55
| 31.82
| 1,447,183
| ###
| ###
| ###
| 2.3 |
2020-Oct-16 Fri
| 31.5
| 31.76
| 31.48
| 31.55
| 3,562,840
| ###
| 67.6
| 67.6
| ### |
2020-Oct-15 Thu
| ###
| ###
| 31.41
| 31.46
|
|
| ###
| ###
| 2.2 |
2020-Oct-14 Wed
| 31.5
| 31.59
| ###
| 31.48
| 2,257,275
| 35,653,658
| ###
| ###
| 2.2 |
2020-Oct-13 Tue
| 31.4
| ###
| ###
| ###
| 2,259,154
| 0
| 78.0
| 78.0
| 0.0 |
2020-Oct-12 Mon
| 31.71
| 32.44
| ###
| 31.8
| 3,136,843
| ###
| 63.9
| 63.9
| ### |
2020-Oct-09 Fri
| 30.5
| ###
| 30.375
| 31.26
|
|
| ###
| ###
| 2.2 |
2020-Oct-08 Thu
| ###
| 30.55
| ###
| ###
| 3,249,721
| 49,639,488
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 30.5
| ###
| 29.85
| 30.4
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| 31.5
| 31.74
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Oct-05 Mon
| 31.5
| 31.5
| 30.81
| ###
| 1,545,488
| 48,149,678
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| 31.54
| ###
| 31.29
| 2,560,385
| 40,377,271
| 87.8
| 87.8
| ### |
2020-Oct-01 Thu
| ###
| 31.345
| ###
| ###
| 1,925,924
| 30,184,043
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 31.44
| ###
| 31.21
| 31.24
| 3,199,520
| ###
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| 32.22
| 31.53
| 31.78
|
|
| 30.2
| 30.2
| 2.3 |
2020-Sep-28 Mon
| 31.5
| ###
| ###
| ###
| 1,855,383
| 0
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 30.82
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 30.49
| ###
| 3,202,786
| 48,826,472
| 34.7
| 34.7
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 31.72
| 31.88
|
|
| ###
| ###
| 2.3 |
2020-Sep-22 Tue
| 31.4
| 31.59
| ###
| 31.47
|
|
| ###
| ###
| 2.2 |
2020-Sep-21 Mon
| ###
| 32.48
| ###
| ###
| 1,876,274
| 30,470,689
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| 32.81
| 9,007,422
| 0
| ###
| ###
| ### |
2020-Sep-17 Thu
| 33.29
| ###
| ###
| 32.75
|
|
| 35.8
| 35.8
| ### |
2020-Sep-16 Wed
| 32.8
| ###
| 32.56
| ###
| 3,617,877
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 32.48
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2020-Sep-14 Mon
| 31.79
| 32.44
| 31.56
| ###
| 2,844,985
| 91,039,520
| 78.1
| 78.1
| 0.0 |
2020-Sep-11 Fri
| 31.55
| ###
| ###
| 31.25
| 2,038,455
| 0
| 28.9
| 28.9
| 2.2 |
2020-Sep-10 Thu
| ###
| ###
| 31.55
| 31.8
|
|
| 40.8
| 40.8
| ### |
2020-Sep-09 Wed
| 31.21
| 31.7
| ###
| 31.24
| 2,475,143
| ###
| 69.1
| 69.1
| ### |
2020-Sep-08 Tue
| 31.58
| 31.85
| 31.21
| 31.48
| 1,483,551
| ###
| 36.1
| 36.1
| 2.2 |
2020-Sep-07 Mon
| 30.55
| 31.4
| 30.55
| 31.25
|
|
| ###
| ###
| 2.2 |
2020-Sep-04 Fri
| ###
| 31.54
| 30.71
| 30.86
| 3,168,758
| ###
| 31.9
| 31.9
| 2.2 |
2020-Sep-03 Thu
| ###
| 31.52
| ###
| ###
| 2,523,651
| ###
| 38.6
| 38.6
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 31.27
| 31.55
| 2,407,944
| ###
| 25.4
| 25.4
| ### |
2020-Sep-01 Tue
| 31.51
| 32.125
| ###
| 31.87
| 3,891,457
| 62,506,528
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| 32.22
| 31.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 31.5
| ###
| 30.88
| ###
| 5,769,650
| ###
| 38.8
| 38.8
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 32.25
| 3,757,159
| 0
| 25.6
| 25.6
| ### |
2020-Aug-24 Mon
| 32.51
| ###
| 32.5
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 4,179,529
| 0
| 16.7
| 16.7
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 32.87
| 33.27
|
|
| ###
| ###
| ### |
2020-Aug-19 Wed
| 34.75
| 34.77
| 33.83
| 33.86
| 2,750,453
| ###
| 22.6
| 22.6
| 2.4 |
2020-Aug-18 Tue
| ###
| ###
| 34.49
| 34.71
|
|
| 29.3
| 29.3
| ### |
2020-Aug-17 Mon
| ###
| 34.27
| ###
| ###
| 2,905,847
| 49,791,688
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| 34.48
| ###
| ###
| 5,182,859
| 89,352,489
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 34.58
| ###
| ###
| 34.47
|
|
| ###
| ###
| 2.5 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 5,485,728
| 0
| 77.9
| 77.9
| 0.0 |
2020-Aug-11 Tue
| ###
| 36.24
| 35.2
| 35.24
| 3,587,288
| 128,137,927
| ###
| ###
| 2.5 |
2020-Aug-10 Mon
| 35.52
| 36.42
| 35.46
| 36.25
| 3,120,327
| 112,144,552
| ###
| ###
| ### |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 37.25
| 37.255
| 36.58
| 36.8
|
|
| 23.9
| 23.9
| 2.6 |
2020-Aug-05 Wed
| 36.5
| 36.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 35.76
| 35.87
| 35.42
| ###
| 2,895,322
| 103,203,752
| 33.3
| 33.3
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2020-Jul-31 Fri
| ###
| 35.26
| 34.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 35.49
| 35.75
|
|
| 26.6
| 26.6
| ### |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
| 3,448,152
| 0
| 32.2
| 32.2
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2020-Jul-27 Mon
| ###
| 36.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 34.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| 35.42
| 34.56
| 34.79
|
|
| 21.2
| 21.2
| 2.5 |
2020-Jul-22 Wed
| ###
| 34.22
| 33.73
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| 33.7
|
|
| 52.9
| 52.9
| 2.4 |
2020-Jul-20 Mon
| ###
| 33.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 32.7
| 32.83
| ###
| 32.78
|
|
| 72.9
| 72.9
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 2,518,420
| 0
| 36.5
| 36.5
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| 33.26
| 2,752,450
| 0
| 30.1
| 30.1
| 2.4 |
2020-Jul-14 Tue
| ###
| 32.84
| ###
| 32.5
| 2,944,751
| ###
| ###
| ###
| ### |
2020-Jul-13 Mon
| 33.22
| ###
| ###
| ###
| 1,710,523
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 33.2
| 33.45
| 32.51
| 33.22
| 2,559,080
| 84,398,458
| 74.0
| 74.0
| 2.4 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 3,424,570
| 0
| 27.5
| 27.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2020-Jul-07 Tue
| 32.72
| 33.4
| 32.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 32.48
| 32.88
| 32.26
| 32.26
|
|
| 33.9
| 33.9
| 2.3 |
2020-Jul-03 Fri
| ###
| ###
| 32.43
| 32.73
| 1,777,951
| 28,829,475
| ###
| ###
| 2.3 |
|