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 Tue 24-Jun-11 09:01:43 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 13...

     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 7th June 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
2018-May-18 Fri ### ### ### 20.72 19.1 19.1 1.5
2018-May-17 Thu ### 21.25 20.82 ### 2,805,625 59,016,321 70.6 70.6 0.0
2018-May-16 Wed ### 21.5 21.055 ### 2,663,351 56,669,450 26.6 26.6 0.0
2018-May-15 Tue ### ### 21.54 ### 2,113,457 ### ### ### 0.0
2018-May-14 Mon 22.2 ### 21.86 ### 1,827,146 ### 27.8 27.8 0.0
2018-May-11 Fri ### ### ### 22.22 1,801,788 0 ### ### 1.6
2018-May-10 Thu ### ### ### ### 1,668,781 0 77.0 77.0 0.0
2018-May-09 Wed ### ### ### ### 1,980,754 0 ### ### 0.0
2018-May-08 Tue ### ### 21.48 21.57 2,582,445 27,735,459 ### ### ###
2018-May-07 Mon 21.82 ### 21.74 21.82 1,683,951 18,304,547 72.4 72.4 1.6
2018-May-04 Fri 21.52 21.79 21.47 21.55 ### ### ###
2018-May-03 Thu 21.24 21.43 ### 21.43 1,784,784 ### 77.0 77.0 ###
2018-May-02 Wed 21.25 ### ### ### ### ### 0.0
2018-May-01 Tue ### ### ### ### ### ### 0.0
2018-Apr-30 Mon 21.47 ### 21.085 ### 1,793,946 18,912,675 ### ### 0.0
2018-Apr-27 Fri ### 21.49 ### ### 4,206,548 45,199,358 86.8 86.8 0.0
2018-Apr-26 Thu 20.88 ### ### 20.74 ### ### ###
2018-Apr-24 Tue 20.55 ### 20.41 20.77 2,176,049 22,206,580 ### ### ###
2018-Apr-23 Mon ### ### ### 20.55 82.7 82.7 1.5
2018-Apr-20 Fri ### ### ### ### 31.3 31.3 0.0
2018-Apr-19 Thu ### ### ### ### 2,416,722 0 35.4 35.4 0.0
2018-Apr-18 Wed 20.2 20.28 ### 20.28 1,795,021 ### 72.6 72.6 1.4
2018-Apr-17 Tue ### ### ### ### 1,345,420 0 ### ### 0.0
2018-Apr-16 Mon ### ### ### ### 1,162,321 0 ### ### 0.0
2018-Apr-13 Fri ### ### 20.025 ### ### ### 0.0
2018-Apr-12 Thu 20 ### ### 20.24 ### ### 1.4
2018-Apr-11 Wed 19.72 ### 19.675 ### 2,418,275 23,789,780 ### ### 0.0
2018-Apr-10 Tue 19.58 19.88 19.51 19.72 2,121,172 41,776,482 72.7 72.7 1.4
2018-Apr-09 Mon ### 19.74 19.525 19.72 1,373,757 26,970,284 71.4 71.4 1.4
2018-Apr-06 Fri ### 19.72 19.56 ### 69.2 69.2 0.0
2018-Apr-05 Thu 19.58 ### 19.58 19.71 2,064,046 ### ### ### 1.4
2018-Apr-04 Wed 19.82 19.89 ### 19.72 2,901,741 ### 34.2 34.2 1.4
2018-Apr-03 Tue 19.87 ### 19.8 ### 2,152,926 ### 77.2 77.2 0.0
2018-Mar-29 Thu 19.43 ### ### 19.56 4,773,140 0 77.7 77.7 1.4
2018-Mar-28 Wed 19.73 19.84 ### ### 37.7 37.7 0.0
2018-Mar-27 Tue ### ### 19.8 19.82 21.6 21.6 1.4
2018-Mar-26 Mon ### 20.28 ### ### 2,915,643 29,564,620 67.1 67.1 0.0
2018-Mar-23 Fri 19.59 ### 19.55 19.86 ### ### 1.4
2018-Mar-22 Thu ### ### 19.43 ### ### ### 0.0
2018-Mar-21 Wed 19.58 ### ### ### 2,023,871 0 ### ### 0.0
2018-Mar-20 Tue ### 20 19.4 19.56 ### ### 1.4
2018-Mar-19 Mon 19.7 19.87 19.7 19.75 ### ### ###
2018-Mar-16 Fri 19.86 ### 19.58 19.73 9,700,172 94,964,683 26.3 26.3 ###
2018-Mar-15 Thu 19.75 ### 19.75 19.87 75.1 75.1 ###
2018-Mar-14 Wed ### 20.25 ### ### 22.4 22.4 0.0
2018-Mar-13 Tue ### ### ### 20.2 4,599,224 0 ### ### 1.4
2018-Mar-12 Mon 20.55 20.85 20.29 ### 4,653,555 95,723,626 73.7 73.7 0.0
2018-Mar-09 Fri ### ### 21.57 21.59 ### ### 1.5
2018-Mar-08 Thu 21.89 ### 21.82 ### 1,583,971 17,281,123 70.6 70.6 0.0
2018-Mar-07 Wed ### ### ### ### ### ### 0.0
2018-Mar-06 Tue 21.55 21.775 21.43 ### ### ### 0.0
2018-Mar-05 Mon 21.5 21.54 21.25 ### 33.6 33.6 0.0
2018-Mar-02 Fri 21.42 21.59 ### 21.51 2,722,580 29,390,251 ### ### ###
2018-Mar-01 Thu 21.25 ### ### 21.29 ### ### ###
2018-Feb-28 Wed 21.5 ### ### 21.25 28.6 28.6 1.5
2018-Feb-27 Tue 21.89 ### 21.59 21.71 2,333,077 ### ### ### ###
2018-Feb-26 Mon 22.22 22.23 21.79 21.85 24.5 24.5 ###
2018-Feb-23 Fri ### ### 21.86 ### 3,068,552 33,539,273 ### ### 0.0
2018-Feb-22 Thu ### ### ### ### 2,470,429 0 27.6 27.6 0.0
2018-Feb-21 Wed ### ### ### ### 2,103,042 0 ### ### 0.0
2018-Feb-20 Tue 22.5 ### 22.26 ### 1,367,829 ### 30.2 30.2 0.0
2018-Feb-19 Mon 22.44 ### 22.2 22.52 1,772,450 ### 66.6 66.6 1.6
2018-Feb-16 Fri 22.89 ### ### ### ### ### 0.0
2018-Feb-15 Thu ### ### 22.74 ### 3,753,189 42,673,758 ### ### 0.0
2018-Feb-14 Wed 22.23 22.43 ### ### 1,578,241 17,699,972 ### ### 0.0
2018-Feb-13 Tue ### ### ### ### 2,707,125 0 81.7 81.7 0.0
2018-Feb-12 Mon 22 ### ### ### 40.8 40.8 0.0
2018-Feb-09 Fri 21.7 ### ### ### 2,918,052 0 73.3 73.3 0.0
2018-Feb-08 Thu 21.44 21.77 21.23 21.71 3,397,070 ### 77.5 77.5 ###
2018-Feb-07 Wed ### ### 21.76 ### 3,344,423 36,387,322 ### ### 0.0
2018-Feb-06 Tue ### ### 22.29 22.43 84.1 84.1 1.6
2018-Feb-05 Mon 22.58 22.79 22.48 ### 83.1 83.1 0.0
2018-Feb-02 Fri ### ### 22.8 ### 2,117,683 24,141,586 75.7 75.7 0.0
2018-Feb-01 Thu 22.86 ### 22.7 22.81 2,782,087 31,576,687 27.7 27.7 ###
2018-Jan-31 Wed ### 22.86 22.46 ### 2,382,774 53,993,658 67.3 67.3 0.0
2018-Jan-30 Tue ### 22.79 22.52 22.59 2,480,259 ### 45.3 45.3 ###
2018-Jan-29 Mon 23.23 23.23 ### ### 31.1 31.1 0.0
2018-Jan-25 Thu 23.21 23.51 23.2 ### 75.4 75.4 0.0
2018-Jan-24 Wed ### ### 22.59 22.85 2,441,773 27,579,826 ### ### 1.6
2018-Jan-23 Tue ### 22.86 22.56 22.8 1,268,247 28,801,889 ### ### 1.6
2018-Jan-22 Mon 22.85 ### 22.7 22.74 ### ### 1.6
2018-Jan-19 Fri 22.72 22.82 22.43 22.54 2,682,557 60,692,852 ### ### ###
2018-Jan-18 Thu ### 23.46 ### ### 2,898,142 ### 22.7 22.7 0.0
2018-Jan-17 Wed 23.43 23.52 ### ### 2,430,953 ### ### ### 0.0
2018-Jan-16 Tue ### ### 23.41 23.49 ### ### 1.7
2018-Jan-15 Mon 23.2 ### ### ### ### ### 0.0
2018-Jan-12 Fri 22.75 ### ### ### 1,652,348 0 ### ### 0.0
2018-Jan-11 Thu 22.75 ### ### 22.81 1,762,673 0 ### ### ###
2018-Jan-02 Tue ### ### ### ### ### ### 0.0
2017-Dec-29 Fri ### 23.22 22.79 22.82 2,021,775 ### 24.5 24.5 ###
2017-Dec-28 Thu 22.88 ### 22.71 22.84 25.9 25.9 ###
2017-Dec-27 Wed 22.4 ### ### 22.71 2,179,452 0 ### ### 1.6
2017-Dec-22 Fri ### 22.48 ### 22.41 ### ### ###
2017-Dec-21 Thu ### ### ### 22.28 70.3 70.3 ###
2017-Dec-20 Wed ### 22.275 ### 22.21 71.9 71.9 ###
2017-Dec-19 Tue ### 22.25 21.81 ### ### ### 0.0
2017-Dec-18 Mon 22 ### 21.75 21.75 2,219,242 24,134,256 25.0 25.0 ###
2017-Dec-15 Fri 21.87 ### 21.73 21.73 ### ### 1.6
2017-Dec-08 Fri 22.86 ### 22.7 22.76 29.0 29.0 1.6
2017-Dec-07 Thu 22.88 ### 22.77 ### 74.6 74.6 0.0
2017-Dec-06 Wed ### ### 22.85 22.88 2,081,988 ### 32.3 32.3 1.6
2017-Dec-05 Tue 23.22 ### 23.22 23.26 1,267,248 14,712,749 72.3 72.3 ###
2017-Dec-04 Mon ### 23.41 ### ### 72.2 72.2 0.0
2017-Dec-01 Fri ### ### ### 23.21 73.1 73.1 1.7
2017-Nov-30 Thu 23.85 23.85 ### ### 5,383,972 ### 19.2 19.2 0.0
2017-Nov-29 Wed ### 24.27 23.83 ### 73.4 73.4 0.0
2017-Nov-28 Tue 23.51 23.88 23.51 23.86 ### ### 1.7
2017-Nov-27 Mon 23.55 23.845 23.4 23.46 34.6 34.6 1.7
2017-Nov-24 Fri 23.57 23.81 23.5 23.74 2,291,881 54,214,445 ### ### 1.7
2017-Nov-23 Thu ### 23.74 23.485 ### 1,883,376 ### ### ### 0.0
2017-Nov-22 Wed 23.47 ### 23.29 ### 2,570,949 ### ### ### 0.0
2017-Nov-21 Tue 23.41 ### ### ### ### ### 0.0
2017-Nov-20 Mon 23.7 23.84 ### ### ### ### 0.0


<< 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 2024-06-11 09:01:43 thru 2024-06-11 09:01:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000