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 Wed 24-May-29 07:47:37 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 30...

     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 .. Tuesday 28th 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


<< 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
2010-Aug-27 Fri 35.89 ### ### 35.28 10,102,226 0 ### ### 2.5
2010-Aug-26 Thu 35.75 ### 35.55 ### ### ### 0.0
2010-Aug-25 Wed ### 35.78 35.41 35.49 6,693,953 238,271,257 37.5 37.5 ###
2010-Aug-24 Tue 35.84 ### 35.52 35.73 ### ### 2.6
2010-Aug-23 Mon 35.75 ### 35.75 ### ### ### 0.0
2010-Aug-20 Fri 35.48 ### 35.42 35.78 5,112,121 ### 80.2 80.2 2.6
2010-Aug-19 Thu 35.4 35.58 35.26 ### 3,936,071 ### 30.5 30.5 0.0
2010-Aug-18 Wed 35.47 35.47 34.78 ### 3,240,142 113,809,987 ### ### 0.0
2010-Aug-17 Tue 35.46 35.59 ### 35.24 3,734,256 66,451,085 22.5 22.5 2.5
2010-Aug-16 Mon 35.2 35.4 34.85 35.2 ### ### 2.5
2010-Aug-13 Fri 34.29 34.82 34.21 34.7 ### ### 2.5
2010-Aug-12 Thu 33.8 ### 33.5 33.85 6,658,656 111,532,488 ### ### 2.4
2010-Aug-11 Wed 34.74 ### ### 34.24 33.9 33.9 2.4
2010-Aug-10 Tue 34.81 ### 34.46 34.89 3,737,745 64,401,346 ### ### 2.5
2010-Aug-09 Mon 34.7 ### 34.51 34.87 64.5 64.5 ###
2010-Aug-06 Fri 34.25 34.52 34.21 34.5 72.3 72.3 2.5
2010-Aug-05 Thu ### 34.54 ### 34.41 ### ### 2.5
2010-Aug-04 Wed 33.4 ### ### 33.87 2,012,345 0 ### ### ###
2010-Aug-03 Tue ### ### 33.25 33.41 1,807,640 ### 21.6 21.6 ###
2010-Aug-02 Mon ### 33.72 ### ### 77.2 77.2 0.0
2010-Jul-30 Fri ### ### 32.48 32.71 24.3 24.3 ###
2010-Jul-29 Thu ### ### 32.53 32.72 2,394,470 38,946,054 70.6 70.6 2.3
2010-Jul-28 Wed ### 32.84 ### 32.78 69.8 69.8 ###
2010-Jul-27 Tue 33.2 33.23 32.82 ### 32.6 32.6 0.0
2010-Jul-26 Mon ### 33.55 33.25 ### ### ### 0.0
2010-Jul-23 Fri ### ### 32.8 33.22 ### ### 2.4
2010-Jul-22 Thu ### 33.74 ### ### 3,039,420 ### 22.9 22.9 0.0
2010-Jul-21 Wed ### ### ### ### 2,742,426 0 ### ### 0.0
2010-Jul-20 Tue 33.5 33.59 ### 33.5 ### ### 2.4
2010-Jul-19 Mon 33.79 33.83 33.5 ### 1,820,882 ### ### ### 0.0
2010-Jul-16 Fri 34.81 34.85 ### ### 2,566,326 ### ### ### 0.0
2010-Jul-15 Thu 35.4 35.4 ### ### 1,136,176 ### 23.4 23.4 0.0
2010-Jul-14 Wed 35.28 35.48 ### 35.27 1,420,480 ### ### ### ###
2010-Jul-13 Tue ### ### ### 34.83 ### ### 2.5
2010-Jul-12 Mon ### ### ### ### 2,357,472 0 ### ### 0.0
2010-Jul-09 Fri ### 34.42 ### ### 1,991,649 34,276,279 74.9 74.9 0.0
2010-Jul-08 Thu ### ### ### ### ### ### 0.0
2010-Jul-07 Wed 33.84 33.85 ### 33.48 3,742,757 ### ### ### ###
2010-Jul-06 Tue ### 34.22 33.86 ### 2,332,782 ### ### ### 0.0
2010-Jul-05 Mon 34.24 34.54 ### ### 1,904,753 32,895,084 75.5 75.5 0.0
2010-Jul-02 Fri 34.46 ### ### 34.24 4,001,083 0 ### ### 2.4
2010-Jul-01 Thu ### ### 34.82 ### 3,900,487 67,907,478 ### ### 0.0
2010-Jun-30 Wed ### ### 34.75 ### 2,846,653 ### ### ### 0.0
2010-Jun-29 Tue ### ### ### 35.29 2,805,988 0 36.0 36.0 ###
2010-Jun-28 Mon ### 36.47 35.81 ### 2,313,451 ### ### ### 0.0
2010-Jun-25 Fri ### 36.4 ### ### ### ### 0.0
2010-Jun-24 Thu 35.73 ### 35.53 ### 38.3 38.3 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue ### ### 34.82 ### 3,590,752 ### ### ### 0.0
2010-Jun-21 Mon 35.8 35.89 ### 35.74 29.6 29.6 2.6
2010-Jun-18 Fri 34.86 35.41 34.8 35.24 ### ### 2.5
2010-Jun-17 Thu 34.29 34.74 34.2 ### ### ### 0.0
2010-Jun-16 Wed 34.5 ### ### ### 2,454,449 0 25.2 25.2 0.0
2010-Jun-15 Tue ### ### 33.88 34.22 ### ### 2.4
2010-Jun-11 Fri 33.85 ### 33.56 ### 4,120,023 69,133,985 81.2 81.2 0.0
2010-Jun-10 Thu ### 33.86 ### 33.86 4,387,628 74,282,542 79.7 79.7 2.4
2010-Jun-09 Wed 33.78 33.78 ### 33.5 33.1 33.1 2.4
2010-Jun-08 Tue 32.85 33.4 32.8 ### ### ### 0.0
2010-Jun-07 Mon ### ### ### 32.25 3,734,322 0 79.4 79.4 ###
2010-Jun-04 Fri 32.27 32.75 ### 32.41 73.4 73.4 ###
2010-Jun-03 Thu ### 32.75 ### 32.5 ### ### ###
2010-Jun-02 Wed 32.5 ### ### ### 2,332,378 0 ### ### 0.0
2010-Jun-01 Tue 32.44 ### 32.26 32.4 6,340,243 ### 36.7 36.7 2.3
2010-May-31 Mon ### ### ### ### 2,328,225 0 31.1 31.1 0.0
2010-May-28 Fri 32.56 32.56 31.53 ### 7,502,857 240,429,052 ### ### 0.0
2010-May-27 Thu 31.83 32.5 31.8 ### 74.6 74.6 0.0
2010-May-26 Wed ### ### ### 31.85 5,919,479 0 78.2 78.2 2.3
2010-May-25 Tue 31.5 31.75 30.81 ### 4,400,255 137,639,976 41.9 41.9 0.0
2010-May-24 Mon 30.8 31.5 30.53 31.43 75.7 75.7 2.2
2010-May-21 Fri ### ### 30.29 30.75 58.6 58.6 ###
2010-May-20 Thu ### ### 31.5 ### ### ### 0.0
2010-May-19 Wed ### ### 32.54 ### 4,437,046 ### 39.7 39.7 0.0
2010-May-18 Tue 33.4 33.43 ### 33.25 43.0 43.0 2.4
2010-May-17 Mon ### 33.77 ### 33.55 4,555,842 ### ### ### ###
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### 33.5 ### ### 4,428,988 74,185,549 25.4 25.4 0.0
2010-May-12 Wed 32.2 ### ### ### 6,744,880 0 78.6 78.6 0.0
2010-May-11 Tue ### 31.87 31.25 31.41 83.1 83.1 ###
2010-May-10 Mon 31.77 31.81 31.2 ### 17.6 17.6 0.0
2010-May-07 Fri 31.44 ### 31.25 31.49 6,910,884 ### 52.4 52.4 ###
2010-May-06 Thu 30.8 31.27 ### ### ### ### 0.0
2010-May-05 Wed 30.29 ### 29.73 ### 9,728,887 ### 68.5 68.5 0.0
2010-May-04 Tue 31.4 31.57 ### ### ### ### 0.0
2010-May-03 Mon ### ### 31.55 ### 5,349,350 ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 5,791,522 0 ### ### 0.0
2010-Apr-29 Thu ### ### 33.49 ### 3,052,557 ### 26.8 26.8 0.0
2010-Apr-28 Wed 34.45 34.5 ### 34.23 ### ### 2.4
2010-Apr-27 Tue 34.81 34.81 34.41 34.52 32.5 32.5 2.5
2010-Apr-23 Fri 33.73 34.45 ### 34.2 2,413,376 ### ### ### 2.4
2010-Apr-22 Thu 33.81 ### ### 33.88 992,155 0 ### ### 2.4
2010-Apr-21 Wed ### 34.25 33.89 ### 2,514,744 85,677,328 ### ### 0.0
2010-Apr-20 Tue ### ### 33.58 33.73 2,170,941 ### 27.2 27.2 ###
2010-Apr-19 Mon ### ### 33.86 ### 76.1 76.1 0.0
2010-Apr-16 Fri ### 34.86 34.23 ### ### ### 0.0
2010-Apr-15 Thu ### 34.4 33.83 ### 2,127,058 72,564,583 ### ### 0.0
2010-Apr-14 Wed 34.23 34.49 ### 34.23 2,070,184 35,700,323 67.2 67.2 2.4
2010-Apr-13 Tue 34.8 34.87 ### 34.41 34.3 34.3 2.5
2010-Apr-12 Mon 35.88 ### 34.79 ### 2,818,986 ### 16.7 16.7 0.0
2010-Apr-09 Fri 35.5 ### ### ### 2,200,943 0 ### ### 0.0
2010-Apr-08 Thu 35.48 ### ### 35.5 3,154,678 0 69.0 69.0 2.5
2010-Apr-07 Wed ### ### 34.75 35.27 ### ### ###
2010-Apr-06 Tue 34.48 ### 34.25 34.88 4,864,989 ### 76.0 76.0 ###
2010-Apr-01 Thu 32.82 33.78 31.88 33.78 82.8 82.8 2.4
2010-Mar-31 Wed ### ### 32.81 32.82 1,749,144 ### 32.8 32.8 2.3
2010-Mar-30 Tue ### ### ### 33.22 2,182,121 0 33.6 33.6 2.4
2010-Mar-29 Mon 33.22 33.4 ### ### 71.4 71.4 0.0
2010-Mar-26 Fri 32.8 ### 32.21 ### 4,373,272 70,431,545 ### ### 0.0
2010-Mar-25 Thu ### ### 32.73 32.82 ### ### 2.3
2010-Mar-24 Wed 33.2 33.5 ### ### 78.0 78.0 0.0
2010-Mar-23 Tue 33.48 33.59 33.25 33.25 1,950,822 65,196,471 ### ### 2.4
2010-Mar-22 Mon ### 33.43 ### 33.43 1,851,874 30,954,073 79.8 79.8 2.4
2010-Mar-19 Fri 33.76 ### 33.55 ### ### ### 0.0
2010-Mar-18 Thu 34.2 34.2 ### ### 1,755,740 30,023,154 27.8 27.8 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 2024-05-29 19:47:37 thru 2024-05-29 19:47:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000