Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Jun-11 07:30:18 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 32...

     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
2009-Oct-05 Mon 31.79 32.59 31.75 ### ### ### 0.0
2009-Oct-02 Fri ### ### 31.53 ### 1,710,774 26,970,352 ### ### 0.0
2009-Oct-01 Thu ### ### ### 32.58 ### ### 2.3
2009-Sep-30 Wed 31.85 32.25 31.77 ### 1,592,475 50,975,124 ### ### 0.0
2009-Sep-29 Tue 32.23 32.28 ### ### 31.1 31.1 0.0
2009-Sep-28 Mon ### ### 31.58 31.59 17.3 17.3 ###
2009-Sep-25 Fri ### 33.4 ### 33.4 3,824,643 ### ### ### 2.4
2009-Sep-24 Thu ### ### 33.55 33.59 ### ### ###
2009-Sep-23 Wed ### ### ### ### 1,867,779 0 ### ### 0.0
2009-Sep-22 Tue ### ### 33.21 ### 1,824,654 30,298,379 78.5 78.5 0.0
2009-Sep-21 Mon ### 34.2 33.22 ### 4,978,522 167,825,976 ### ### 0.0
2009-Sep-18 Fri 34.5 ### 34.25 34.25 ### ### ###
2009-Sep-17 Thu 35.4 ### 35.22 35.22 3,548,826 62,494,825 30.9 30.9 2.5
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue 34.2 34.5 ### 33.46 2,821,889 48,677,585 21.4 21.4 ###
2009-Sep-14 Mon 34.7 35.25 33.78 ### 3,640,455 ### ### ### 0.0
2009-Sep-11 Fri 33.5 34.42 33.5 ### 2,727,447 ### ### ### 0.0
2009-Sep-10 Thu ### ### ### 33.56 4,331,654 0 ### ### 2.4
2009-Sep-09 Wed 34.2 34.75 ### 34.26 5,189,473 ### 71.6 71.6 2.4
2009-Sep-08 Tue 32.87 ### 32.81 33.75 ### ### ###
2009-Sep-07 Mon ### 32.57 ### 32.56 1,805,520 ### ### ### 2.3
2009-Sep-04 Fri ### ### 31.7 31.82 4,227,848 ### ### ### 2.3
2009-Sep-03 Thu ### ### ### 31.85 73.4 73.4 2.3
2009-Sep-02 Wed 29.71 ### 29.27 29.58 3,816,758 55,858,253 ### ### 2.1
2009-Sep-01 Tue ### ### ### 29.75 1,581,727 0 27.4 27.4 2.1
2009-Aug-31 Mon 29.8 30.27 ### ### 2,697,177 40,821,773 ### ### 0.0
2009-Aug-28 Fri ### ### 29 29.2 21.4 21.4 2.1
2009-Aug-27 Thu ### 29.75 ### ### 3,672,144 54,623,142 79.2 79.2 0.0
2009-Aug-26 Wed ### 29.57 ### ### 63.4 63.4 0.0
2009-Aug-25 Tue ### ### ### 28.81 ### ### 2.1
2009-Aug-24 Mon 29 29.48 ### ### ### ### 0.0
2009-Aug-21 Fri ### ### 28.47 28.55 ### ### ###
2009-Aug-20 Thu 28.79 29.22 28.56 ### 2,389,553 69,034,186 76.6 76.6 0.0
2009-Aug-19 Wed ### ### 28.54 28.8 ### ### 2.1
2009-Aug-18 Tue ### 29.87 29.52 29.56 ### ### ###
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri 29.7 29.77 ### ### 3,093,447 46,045,958 ### ### 0.0
2009-Aug-13 Thu ### 29.79 ### 29.5 2,831,622 ### 24.2 24.2 2.1
2009-Aug-12 Wed ### 29.54 ### 29.54 78.5 78.5 ###
2009-Aug-11 Tue 29.77 29.88 29.42 29.59 27.7 27.7 ###
2009-Aug-10 Mon ### ### 29.75 ### 2,377,379 ### ### ### 0.0
2009-Aug-07 Fri ### ### ### 30.25 75.2 75.2 ###
2009-Aug-06 Thu ### 30.5 ### 30.28 ### ### 2.2
2009-Aug-05 Wed 31.71 31.71 30.54 ### 18.8 18.8 0.0
2009-Aug-04 Tue 30.56 ### 30.48 ### 84.4 84.4 0.0
2009-Aug-03 Mon ### 30.42 ### ### 2,389,348 36,341,983 ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 65.1 65.1 0.0
2009-Jul-30 Thu 30.2 ### 29.89 ### 25.9 25.9 0.0
2009-Jul-29 Wed ### 30.5 ### ### 2,165,043 ### 29.3 29.3 0.0
2009-Jul-28 Tue 30.75 30.84 ### 30.43 31.8 31.8 ###
2009-Jul-27 Mon 30.88 30.89 ### 30.75 1,171,184 ### ### ### ###
2009-Jul-24 Fri 30.7 ### ### ### 36.5 36.5 0.0
2009-Jul-23 Thu ### ### 30.43 ### 27.7 27.7 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### 31.7 ### ### 18.9 18.9 0.0
2009-Jul-20 Mon ### 31.49 ### 31.24 938,579 14,777,926 ### ### ###
2009-Jul-17 Fri ### ### ### ### 1,357,022 0 ### ### 0.0
2009-Jul-16 Thu 31.22 31.29 ### ### ### ### 0.0
2009-Jul-15 Wed ### 30.58 29.59 30.26 77.7 77.7 ###
2009-Jul-14 Tue 30.23 30.4 ### ### 1,118,152 ### 21.3 21.3 0.0
2009-Jul-13 Mon 29.87 ### 29.45 29.8 ### ### 2.1
2009-Jul-10 Fri 29.75 30.28 ### ### 77.6 77.6 0.0
2009-Jul-09 Thu 28.7 29.72 28.59 ### ### ### 0.0
2009-Jul-08 Wed 28.81 ### 28.7 ### ### ### 0.0
2009-Jul-07 Tue ### ### 29.43 29.57 2,142,752 ### 24.6 24.6 2.1
2009-Jul-06 Mon 30.2 30.41 ### ### ### ### 0.0
2009-Jul-03 Fri 30.5 ### 30.2 ### ### ### 0.0
2009-Jul-02 Thu 30.87 ### 30.7 31.2 2,312,721 ### ### ### 2.2
2009-Jul-01 Wed ### 30.44 ### 30.28 1,190,051 18,112,576 74.5 74.5 2.2
2009-Jun-30 Tue ### 30.73 ### 30.51 3,058,174 46,988,843 ### ### ###
2009-Jun-29 Mon ### ### 29.7 ### 2,300,028 ### ### ### 0.0
2009-Jun-26 Fri 30.26 30.7 ### ### 5,265,479 ### ### ### 0.0
2009-Jun-25 Thu 29.86 ### 29.7 ### ### ### 0.0
2009-Jun-24 Wed ### 30.28 ### 29.47 2,804,020 ### 18.9 18.9 ###
2009-Jun-23 Tue ### 30.48 ### ### 3,106,645 ### 38.5 38.5 0.0
2009-Jun-22 Mon 31.21 31.54 30.85 31.22 ### ### 2.2
2009-Jun-19 Fri ### ### 30.78 ### 76.9 76.9 0.0
2009-Jun-18 Thu ### 31.2 30.45 30.72 3,109,150 95,839,548 ### ### 2.2
2009-Jun-17 Wed ### 31.29 ### ### ### ### 0.0
2009-Jun-16 Tue 31.2 31.86 30.89 ### 2,543,557 ### ### ### 0.0
2009-Jun-15 Mon 31.49 ### ### 31.56 ### ### 2.3
2009-Jun-12 Fri ### ### 31.4 ### 2,520,080 39,565,256 32.8 32.8 0.0
2009-Jun-11 Thu ### ### ### ### 2,379,023 0 29.2 29.2 0.0
2009-Jun-10 Wed 31.88 ### 31.78 31.8 2,875,586 ### ### ### ###
2009-Jun-09 Tue ### ### 31.58 ### 4,232,570 66,832,280 32.3 32.3 0.0
2009-Jun-05 Fri 32.71 ### ### 32.74 ### ### 2.3
2009-Jun-04 Thu 33.47 33.56 ### ### 2,602,624 ### 37.5 37.5 0.0
2009-Jun-03 Wed 34.25 ### ### 34.4 2,075,889 0 62.5 62.5 2.5
2009-Jun-02 Tue 33.88 34.29 33.4 33.89 66.3 66.3 ###
2009-Jun-01 Mon ### 33.85 ### 33.74 ### ### 2.4
2009-May-29 Fri 32.7 ### 32.46 ### ### ### 0.0
2009-May-28 Thu ### 32.55 ### ### 3,001,052 48,842,121 ### ### 0.0
2009-May-27 Wed ### ### ### 32.24 ### ### 2.3
2009-May-26 Tue ### 32.41 ### ### ### ### 0.0
2009-May-25 Mon ### 32.49 31.21 ### ### ### 0.0
2009-May-22 Fri 32.49 32.49 31.78 ### ### ### 0.0
2009-May-21 Thu ### ### 31.55 31.82 ### ### 2.3
2009-May-20 Wed ### ### ### 31.27 89.4 89.4 ###
2009-May-19 Tue ### ### 29.24 29.5 35.0 35.0 2.1
2009-May-18 Mon ### ### ### 29.81 1,520,083 0 42.0 42.0 ###
2009-May-15 Fri ### ### ### 29.51 1,489,246 0 ### ### 2.1
2009-May-14 Thu 29.8 ### 29.28 29.53 42.9 42.9 ###
2009-May-13 Wed 30.2 30.5 ### ### 2,545,485 38,818,646 34.4 34.4 0.0
2009-May-12 Tue 29.5 ### 29.5 29.7 1,519,573 ### ### ### ###
2009-May-11 Mon ### ### 29.5 29.5 2,722,323 ### ### ### 2.1
2009-May-08 Fri ### 30.48 ### ### 3,189,889 ### 27.3 27.3 0.0
2009-May-07 Thu 30.73 ### ### ### ### ### 0.0
2009-May-06 Wed 30.88 ### 30.28 30.45 2,806,789 42,494,785 ### ### 2.2
2009-May-05 Tue ### ### ### 31.5 ### ### 2.3
2009-May-04 Mon 30.4 30.58 ### 30.5 1,890,181 ### 61.0 61.0 2.2
2009-May-01 Fri ### ### 29.83 ### 1,809,821 26,993,480 70.3 70.3 0.0
2009-Apr-30 Thu 30.25 30.7 29.71 ### 24.3 24.3 0.0
2009-Apr-29 Wed 30.25 30.84 ### 30.45 ### ### 2.2


<< 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 07:30:18 thru 2024-06-11 07:30:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000