Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Apr-23 06:16:35 PM 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 28...

     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 22nd April 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
2011-Jul-21 Thu 41.27 41.5 40.45 ### 3,639,351 ### 18.2 18.2 0.0
2011-Jul-20 Wed 40.57 40.86 ### 40.81 67.5 67.5 ###
2011-Jul-19 Tue ### ### 40.53 40.73 67.4 67.4 ###
2011-Jul-18 Mon ### ### 40.25 40.41 71.2 71.2 ###
2011-Jul-15 Fri ### 40.52 ### 40.27 ### ### ###
2011-Jul-14 Thu 39.55 ### 39.46 39.8 79.8 79.8 2.8
2011-Jul-13 Wed ### ### ### ### 3,982,877 0 19.2 19.2 0.0
2011-Jul-12 Tue 38.7 ### 38.58 38.71 ### ### ###
2011-Jul-11 Mon 38.8 ### ### 38.8 ### ### ###
2011-Jul-08 Fri 38.75 ### 38.56 38.79 ### ### ###
2011-Jul-07 Thu ### ### ### 38.5 72.0 72.0 2.8
2011-Jul-06 Wed 37.84 ### 37.58 ### 3,612,026 ### ### ### 0.0
2011-Jul-05 Tue 37.56 37.87 ### 37.46 1,996,275 ### ### ### 2.7
2011-Jul-04 Mon ### ### 37.51 ### 2,013,980 ### ### ### 0.0
2011-Jul-01 Fri 37.88 38.23 37.52 37.73 ### ### ###
2011-Jun-30 Thu ### 37.83 ### 37.71 57.8 57.8 ###
2011-Jun-29 Wed ### 37.29 36.78 ### 2,704,227 100,151,046 71.2 71.2 0.0
2011-Jun-28 Tue 36.7 ### ### ### 3,830,943 0 30.8 30.8 0.0
2011-Jun-27 Mon ### ### 35.56 ### 2,966,255 ### 81.9 81.9 0.0
2011-Jun-24 Fri 36.81 ### ### 36.52 8,869,271 0 26.1 26.1 2.6
2011-Jun-23 Thu 37.5 ### 36.84 36.85 ### ### 2.6
2011-Jun-22 Wed 37.2 37.44 ### ### 29.0 29.0 0.0
2011-Jun-21 Tue 36.45 ### ### 36.87 79.6 79.6 ###
2011-Jun-20 Mon 36.4 36.52 ### ### 3,327,979 ### ### ### 0.0
2011-Jun-17 Fri ### 36.87 ### 36.57 2,157,722 ### 34.8 34.8 2.6
2011-Jun-16 Thu ### ### 36.27 ### ### ### 0.0
2011-Jun-15 Wed 37.52 37.54 ### ### 4,074,123 76,471,288 ### ### 0.0
2011-Jun-14 Tue ### ### ### 37.49 ### ### 2.7
2011-Jun-10 Fri 37.8 ### 37.22 37.45 2,201,156 ### ### ### 2.7
2011-Jun-09 Thu 36.5 37.4 36.5 37.4 ### ### ###
2011-Jun-08 Wed 38.4 38.73 37.43 ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon 38.4 38.54 38.2 38.54 79.9 79.9 2.8
2011-Jun-03 Fri 38.8 38.88 ### ### 2,514,725 48,886,254 ### ### 0.0
2011-Jun-02 Thu 38.8 ### ### 38.75 2,666,344 0 39.8 39.8 2.8
2011-Jun-01 Wed 39.89 39.89 39.28 39.42 24.8 24.8 2.8
2011-May-31 Tue ### 39.84 ### 39.7 2,489,557 49,591,975 70.3 70.3 2.8
2011-May-30 Mon 39.49 ### ### 39.21 3,929,380 0 29.2 29.2 ###
2011-May-27 Fri 38.72 ### 38.54 ### ### ### 0.0
2011-May-26 Thu ### 38.84 ### 38.71 79.1 79.1 ###
2011-May-25 Wed ### 38.58 37.56 ### 28.9 28.9 0.0
2011-May-24 Tue 38.2 38.44 37.57 ### 2,808,488 106,736,586 32.3 32.3 0.0
2011-May-23 Mon ### 38.56 ### ### 2,597,520 50,080,185 ### ### 0.0
2011-May-20 Fri 38.7 38.83 38.26 38.47 27.2 27.2 2.7
2011-May-19 Thu 38.59 ### 38.28 38.77 3,569,680 68,323,675 69.4 69.4 ###
2011-May-18 Wed 37.8 ### 37.7 ### 2,604,953 ### 66.0 66.0 0.0
2011-May-17 Tue 37.4 ### 37.4 ### ### ### 0.0
2011-May-16 Mon ### ### 37.49 ### 2,584,325 48,443,172 ### ### 0.0
2011-May-13 Fri ### ### ### ### 76.9 76.9 0.0
2011-May-12 Thu ### 38.75 ### ### 5,420,623 105,024,570 28.8 28.8 0.0
2011-May-11 Wed ### 39.58 ### 39.5 ### ### ###
2011-May-10 Tue 39.8 39.8 38.81 38.82 ### ### 2.8
2011-May-09 Mon 39.24 ### ### ### ### ### 0.0
2011-May-06 Fri 39.25 39.81 ### ### 65.2 65.2 0.0
2011-May-05 Thu 39.2 40.58 ### 40.23 3,004,572 ### 81.5 81.5 ###
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue 40.5 ### ### 40.54 2,827,088 0 ### ### 2.9
2011-May-02 Mon 41.29 41.4 40.57 ### 3,051,351 125,059,620 ### ### 0.0
2011-Apr-29 Fri ### ### 40.84 41.45 31.6 31.6 ###
2011-Apr-28 Thu ### 42.4 ### ### 40.3 40.3 0.0
2011-Apr-27 Wed 42.54 ### ### ### 4,640,442 0 ### ### 0.0
2011-Apr-21 Thu 42.4 ### 42 ### 2,999,683 62,993,343 71.5 71.5 0.0
2011-Apr-20 Wed 41.24 41.84 40.86 41.82 ### ### 3.0
2011-Apr-19 Tue 40.28 40.83 ### 40.8 ### ### 2.9
2011-Apr-18 Mon 41.49 ### ### ### 2,136,354 0 ### ### 0.0
2011-Apr-15 Fri ### ### 41.27 ### 36.5 36.5 0.0
2011-Apr-14 Thu ### 40.89 40.23 40.7 78.5 78.5 2.9
2011-Apr-13 Wed 40.88 ### 40.41 ### ### ### 0.0
2011-Apr-12 Tue 41.81 ### 40.81 ### ### ### 0.0
2011-Apr-11 Mon 42.2 ### 42.2 ### 2,380,257 50,223,422 ### ### 0.0
2011-Apr-08 Fri 41.25 42.24 41.25 ### 3,261,025 136,131,488 80.0 80.0 0.0
2011-Apr-07 Thu ### 42.22 ### 41.5 28.5 28.5 3.0
2011-Apr-06 Wed 41.74 41.88 41.42 41.71 4,325,045 180,138,124 ### ### ###
2011-Apr-05 Tue ### ### 40.41 40.54 32.4 32.4 2.9
2011-Apr-04 Mon 40.49 40.49 ### 40.22 1,782,381 ### 27.5 27.5 2.9
2011-Apr-01 Fri 40.24 40.29 39.88 40.2 ### ### ###
2011-Mar-31 Thu ### ### 39.5 39.82 2,741,947 54,153,453 ### ### 2.8
2011-Mar-30 Wed ### 40.2 ### ### 7,129,128 143,295,472 ### ### 0.0
2011-Mar-29 Tue 38.78 38.78 ### 38.52 ### ### ###
2011-Mar-28 Mon ### 38.82 38.44 38.78 2,547,843 98,423,175 ### ### 2.8
2011-Mar-25 Fri 38.75 ### ### 38.76 8,609,557 0 ### ### 2.8
2011-Mar-24 Thu ### ### 37.85 ### 4,853,770 ### 27.7 27.7 0.0
2011-Mar-23 Wed ### 37.4 ### ### 2,035,584 38,065,420 36.0 36.0 0.0
2011-Mar-22 Tue 37.27 37.45 ### ### 3,409,670 63,846,070 32.1 32.1 0.0
2011-Mar-21 Mon ### ### 36.83 ### ### ### 0.0
2011-Mar-18 Fri ### ### 35.89 ### 4,511,949 80,966,924 ### ### 0.0
2011-Mar-17 Thu 35.25 ### ### ### 67.5 67.5 0.0
2011-Mar-16 Wed 35.85 ### 35.52 36.4 ### ### ###
2011-Mar-15 Tue 37.2 37.45 35.73 35.85 3,485,156 127,521,858 41.8 41.8 ###
2011-Mar-14 Mon ### ### 36.75 37.21 42.8 42.8 2.7
2011-Mar-11 Fri ### 37.79 ### 37.59 73.8 73.8 2.7
2011-Mar-10 Thu 38.4 38.74 37.54 37.7 40.6 40.6 2.7
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue 39.7 39.75 39.24 ### 26.0 26.0 0.0
2011-Mar-07 Mon ### 40.56 ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 7,639,050 0 ### ### 0.0
2011-Mar-03 Thu 38.54 38.7 38.23 38.23 2,267,527 87,220,426 ### ### ###
2011-Mar-02 Wed ### 38.57 ### 38.41 78.6 78.6 ###
2011-Mar-01 Tue ### ### ### ### 32.1 32.1 0.0
2011-Feb-28 Mon 38.5 38.5 37.83 ### 3,924,942 ### ### ### 0.0
2011-Feb-25 Fri 38.75 ### 38.41 ### ### ### 0.0
2011-Feb-24 Thu ### 39.44 ### ### ### ### 0.0
2011-Feb-23 Wed 39.4 39.4 38.85 ### 24.1 24.1 0.0
2011-Feb-22 Tue ### ### ### 39.29 ### ### ###
2011-Feb-21 Mon 39.23 ### ### 39.71 5,205,947 0 84.9 84.9 ###
2011-Feb-18 Fri 38.75 ### 38.59 ### ### ### 0.0
2011-Feb-17 Thu ### 38.5 38.25 38.49 1,912,280 73,383,745 ### ### ###
2011-Feb-16 Wed 38.2 38.51 ### 38.25 3,893,588 ### 69.2 69.2 2.7
2011-Feb-15 Tue 37.55 37.79 37.43 37.79 2,584,681 97,209,852 ### ### ###
2011-Feb-14 Mon 37.5 37.58 ### 37.49 2,220,351 ### 33.4 33.4 2.7
2011-Feb-11 Fri ### 37.73 ### ### 25.8 25.8 0.0
2011-Feb-10 Thu ### 37.81 37.21 37.7 78.3 78.3 2.7
2011-Feb-09 Wed 37.86 ### ### ### ### ### 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 2026-04-23 18:16:35 thru 2026-04-23 18:16:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000