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 Sun 26-Mar-08 10:42:17 PM AEDT

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 2...

     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 6th March 2026
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
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
2023-Apr-06 Thu ### ### ### 28.28 ### ### ###
2023-Apr-05 Wed 28 ### 27.45 ### ### ### 0.0
2023-Apr-04 Tue ### 27.24 ### 27.2 3,384,879 46,102,051 ### ### 1.9
2023-Apr-03 Mon ### 26.79 26.145 ### 3,072,122 81,311,389 ### ### 0.0
2023-Mar-31 Fri 26.76 ### 26.76 26.85 ### ### 1.9
2023-Mar-30 Thu 26.52 26.59 ### 26.57 ### ### 1.9
2023-Mar-29 Wed 26.88 ### ### ### 2,919,326 0 26.7 26.7 0.0
2023-Mar-28 Tue 26.45 26.48 26.185 ### 29.4 29.4 0.0
2023-Mar-27 Mon ### 26.59 ### 26.53 85.7 85.7 ###
2023-Mar-24 Fri 26.21 ### ### 26.27 64.5 64.5 ###
2023-Mar-23 Thu ### ### 25.72 25.81 29.5 29.5 ###
2023-Mar-22 Wed 25.2 25.54 ### 25.54 3,331,187 42,539,257 78.6 78.6 1.8
2023-Mar-21 Tue 25.48 25.855 25.21 25.81 ### ### ###
2023-Mar-20 Mon 25.45 ### 25.41 ### 7,892,540 100,274,720 ### ### 0.0
2023-Mar-17 Fri ### 24.44 23.78 24.21 10,658,758 256,982,655 ### ### ###
2023-Mar-16 Thu ### ### 24.73 24.75 6,015,124 ### ### ### 1.8
2023-Mar-15 Wed ### 24.76 ### ### 67.3 67.3 0.0
2023-Mar-14 Tue 24.81 ### 24.54 24.74 6,646,446 ### ### ### 1.8
2023-Mar-13 Mon ### ### ### ### 75.8 75.8 0.0
2023-Mar-10 Fri ### ### ### ### 2,394,646 0 ### ### 0.0
2023-Mar-09 Thu 23.5 23.55 23.255 23.27 26.9 26.9 1.7
2023-Mar-08 Wed 23.49 23.53 ### 23.25 3,014,946 ### 28.4 28.4 ###
2023-Mar-07 Tue 23.5 ### 23.4 ### 2,827,546 33,082,288 ### ### 0.0
2023-Mar-06 Mon 24.25 ### 23.77 ### 2,450,186 ### ### ### 0.0
2023-Mar-03 Fri ### ### ### ### 3,522,047 0 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### 23.42 22.83 ### 78.5 78.5 0.0
2023-Feb-28 Tue 22.84 ### 22.54 22.54 6,758,546 ### 24.9 24.9 ###
2023-Feb-27 Mon ### ### 22.43 22.57 2,041,226 22,892,349 46.3 46.3 1.6
2023-Feb-24 Fri ### 22.76 22.44 ### 3,450,158 77,973,570 ### ### 0.0
2023-Feb-23 Thu 23.2 ### 22.83 23.2 69.1 69.1 1.7
2023-Feb-22 Wed ### 23.58 23.21 23.26 34.6 34.6 ###
2023-Feb-21 Tue 23.44 23.8 ### 23.74 2,171,622 ### 78.4 78.4 1.7
2023-Feb-20 Mon ### 23.87 23.53 ### 1,812,080 ### ### ### 0.0
2023-Feb-17 Fri ### ### 23.48 23.57 30.1 30.1 ###
2023-Feb-16 Thu ### 24.24 23.7 ### 4,171,323 ### ### ### 0.0
2023-Feb-15 Wed 24.43 24.555 24.29 ### 4,864,250 118,797,145 ### ### 0.0
2023-Feb-14 Tue 24.76 24.88 24.54 24.75 2,471,279 ### 44.1 44.1 1.8
2023-Feb-13 Mon 24.85 ### 24.54 24.55 3,874,576 47,541,047 35.8 35.8 ###
2023-Feb-10 Fri 24.85 ### 24.73 24.75 4,799,723 59,348,574 40.3 40.3 1.8
2023-Feb-09 Thu 25.7 25.89 ### 25.22 5,643,180 ### ### ### ###
2023-Feb-08 Wed ### ### ### ### 7,247,675 0 ### ### 0.0
2023-Feb-07 Tue 24.53 ### 24.4 ### 84.8 84.8 0.0
2023-Feb-06 Mon 25.25 ### ### 24.53 23.8 23.8 1.8
2023-Feb-03 Fri 22.42 22.78 22.21 22.45 64.8 64.8 ###
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### ### 22.29 28.7 28.7 1.6
2023-Jan-31 Tue 22.45 ### ### ### 3,774,822 0 42.1 42.1 0.0
2023-Jan-30 Mon ### 22.7 ### 22.57 3,499,949 39,724,421 ### ### 1.6
2023-Jan-27 Fri 22.4 22.75 ### 22.42 ### ### ###
2023-Jan-25 Wed ### ### 22.72 ### 5,828,172 ### 10.9 10.9 0.0
2023-Jan-24 Tue 22.89 23.44 22.85 ### 2,849,444 65,950,381 ### ### 0.0
2023-Jan-23 Mon 23 ### ### 23.2 ### ### 1.7
2023-Jan-20 Fri 23 23.245 ### ### 5,263,058 ### 72.5 72.5 0.0
2023-Jan-19 Thu ### ### ### 22.54 2,342,470 0 ### ### ###
2023-Jan-18 Wed 22.51 ### ### ### 3,167,659 0 27.1 27.1 0.0
2023-Jan-17 Tue 22.85 ### 22.74 22.75 2,465,042 28,027,527 36.7 36.7 1.6
2023-Jan-16 Mon ### 23.23 22.88 ### 66.4 66.4 0.0
2023-Jan-13 Fri 22.78 ### ### ### 3,452,985 0 ### ### 0.0
2023-Jan-12 Thu 22.8 22.8 22.49 22.56 2,364,144 53,536,040 ### ### ###
2023-Jan-11 Wed 22.54 22.75 22.52 22.7 ### ### ###
2023-Jan-10 Tue ### 22.7 ### 22.27 25.7 25.7 ###
2023-Jan-09 Mon ### 22.83 22.57 22.8 ### ### 1.6
2023-Jan-06 Fri ### ### 21.22 ### 87.2 87.2 0.0
2023-Jan-05 Thu 21.51 21.87 21.48 ### 67.1 67.1 0.0
2023-Jan-04 Wed ### ### 21 ### 3,279,678 ### ### ### 0.0
2023-Jan-03 Tue ### 20.88 20.57 20.84 ### ### 1.5
2022-Dec-30 Fri 20.73 20.77 20.49 ### 28.0 28.0 0.0
2022-Dec-29 Thu 20.53 20.72 ### 20.7 79.2 79.2 1.5
2022-Dec-28 Wed ### ### 20.81 20.83 ### ### 1.5
2022-Dec-23 Fri 20.79 20.81 20.585 20.78 35.3 35.3 1.5
2022-Dec-22 Thu ### ### ### ### 2,742,042 0 ### ### 0.0
2022-Dec-21 Wed 20.7 ### ### ### ### ### 0.0
2022-Dec-20 Tue 20.57 ### ### ### 3,437,673 0 28.1 28.1 0.0
2022-Dec-19 Mon ### 20.86 ### 20.59 85.0 85.0 ###
2022-Dec-16 Fri 20.28 ### ### ### 9,410,852 0 78.7 78.7 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 2026-03-08 22:42:17 thru 2026-03-08 22:42:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000