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 03:20:35 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 36...

     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
2007-Dec-20 Thu ### 30.47 29 29 4,085,987 121,496,823 10.8 10.8 ###
2007-Dec-19 Wed ### ### 30.21 30.56 32.9 32.9 2.2
2007-Dec-18 Tue ### 30.81 29.74 ### 3,132,128 94,825,175 ### ### 0.0
2007-Dec-17 Mon 32.45 ### 31.22 ### 1,598,683 24,955,441 ### ### 0.0
2007-Dec-14 Fri 33.7 34.24 32.8 33.25 ### ### 2.4
2007-Dec-13 Thu 33.87 34.53 33.56 34.47 1,950,928 66,419,343 ### ### 2.5
2007-Dec-12 Wed 32.75 33.22 32.58 33.21 1,305,183 42,940,520 ### ### 2.4
2007-Dec-11 Tue ### ### 32.82 33.2 75.5 75.5 ###
2007-Dec-10 Mon 32.85 33.49 32.56 32.82 1,506,422 49,749,586 ### ### 2.3
2007-Dec-07 Fri 32.41 ### ### ### 76.5 76.5 0.0
2007-Dec-06 Thu ### 32.52 ### 32.52 ### ### 2.3
2007-Dec-05 Wed ### ### 31.56 ### 1,728,376 27,273,773 69.4 69.4 0.0
2007-Dec-04 Tue ### 33.21 ### ### 16.6 16.6 0.0
2007-Dec-03 Mon 33.25 33.74 32.83 ### ### ### 0.0
2007-Nov-30 Fri 33.78 34.41 ### 33.76 4,569,274 78,614,359 31.5 31.5 ###
2007-Nov-29 Thu ### ### 33.25 ### 1,670,770 27,776,551 29.6 29.6 0.0
2007-Nov-28 Wed ### ### 33.53 ### 2,740,374 45,942,370 ### ### 0.0
2007-Nov-27 Tue 34.77 35.75 34.57 35.5 1,629,882 57,306,651 ### ### 2.5
2007-Nov-26 Mon 33.85 ### 33.8 ### 1,320,157 22,310,653 ### ### 0.0
2007-Nov-23 Fri 33.25 ### 32.51 ### 31.2 31.2 0.0
2007-Nov-22 Thu 33.49 33.59 ### 32.85 1,458,254 24,491,375 ### ### ###
2007-Nov-21 Wed ### ### ### 33.5 2,605,382 0 ### ### 2.4
2007-Nov-20 Tue ### ### ### ### 2,290,524 0 70.3 70.3 0.0
2007-Nov-19 Mon ### 33.88 ### ### ### ### 0.0
2007-Nov-16 Fri ### 33.2 ### 32.25 13.9 13.9 ###
2007-Nov-15 Thu 33.55 34.44 33.54 33.73 ### ### ###
2007-Nov-14 Wed 32.77 ### 32.77 ### ### ### 0.0
2007-Nov-13 Tue 32.87 33.89 ### 32.81 35.5 35.5 ###
2007-Nov-12 Mon 35.5 35.84 33.8 ### 2,634,370 ### ### ### 0.0
2007-Nov-09 Fri 35.44 35.85 ### 35.85 1,859,045 33,323,381 ### ### ###
2007-Nov-08 Thu ### ### ### 34.8 2,129,347 0 ### ### 2.5
2007-Nov-07 Wed ### 35.45 ### 34.86 ### ### 2.5
2007-Nov-06 Tue 33.88 ### 32.55 32.8 ### ### 2.3
2007-Nov-05 Mon ### 33.85 ### 33.4 ### ### 2.4
2007-Nov-02 Fri 32.5 ### ### 32.7 2,036,245 0 66.4 66.4 2.3
2007-Nov-01 Thu 33.2 ### ### 33.5 65.9 65.9 2.4
2007-Oct-31 Wed 30.88 32.45 30.88 32.4 2,535,248 80,278,627 90.6 90.6 2.3
2007-Oct-30 Tue ### ### ### ### 1,910,744 0 19.8 19.8 0.0
2007-Oct-29 Mon ### 32.45 31.85 ### ### ### 0.0
2007-Oct-26 Fri ### 31.4 29.78 31.25 ### ### 2.2
2007-Oct-25 Thu ### ### 28.76 ### 41.1 41.1 0.0
2007-Oct-24 Wed ### 29.79 28.82 29 ### ### ###
2007-Oct-23 Tue 28.59 29.21 ### ### 1,562,426 ### 71.9 71.9 0.0
2007-Oct-22 Mon ### ### ### ### 2,327,120 0 ### ### 0.0
2007-Oct-19 Fri 28.8 30.2 ### ### 89.3 89.3 0.0
2007-Oct-18 Thu ### 28.54 ### 28.54 2,371,643 33,843,345 ### ### 2.0
2007-Oct-17 Wed ### ### 27.83 28.25 78.3 78.3 2.0
2007-Oct-16 Tue ### ### 27.85 27.88 ### ### ###
2007-Oct-15 Mon ### 28.25 ### 27.85 33.8 33.8 ###
2007-Oct-12 Fri ### 28.29 27.85 ### 71.4 71.4 0.0
2007-Oct-11 Thu ### ### 27.7 28 31.2 31.2 2.0
2007-Oct-10 Wed ### 28.53 27.84 28.45 ### ### 2.0
2007-Oct-09 Tue 28.4 28.58 ### 28.4 ### ### 2.0
2007-Oct-08 Mon ### 28.54 ### 28.25 35.7 35.7 2.0
2007-Oct-05 Fri 28.48 ### 28.2 28.2 1,039,444 ### 22.1 22.1 2.0
2007-Oct-04 Thu 27.8 28.43 27.5 28 1,945,129 ### ### ### 2.0
2007-Oct-03 Wed ### ### 27.71 27.71 ### ### ###
2007-Oct-02 Tue ### 29.75 28.27 28.27 13.3 13.3 ###
2007-Oct-01 Mon 28.48 29.25 28.46 ### 1,127,781 32,542,120 ### ### 0.0
2007-Sep-28 Fri 29.29 29.5 28 28 5,495,774 ### 6.7 6.7 2.0
2007-Sep-27 Thu 28.42 ### 28.24 ### 2,842,955 40,142,524 ### ### 0.0
2007-Sep-26 Wed ### 28.75 ### 28.41 ### ### ###
2007-Sep-25 Tue 28 ### ### 27.28 15.8 15.8 1.9
2007-Sep-24 Mon ### 28.4 27.7 ### 73.2 73.2 0.0
2007-Sep-21 Fri 29.29 29.4 ### 28.56 ### ### ###
2007-Sep-20 Thu 28.56 ### 28.4 28.8 ### ### 2.1
2007-Sep-19 Wed 27.5 ### 27 ### 4,290,648 57,923,748 83.3 83.3 0.0
2007-Sep-18 Tue 25.59 ### 25.58 ### ### ### 0.0
2007-Sep-17 Mon 24.2 ### 24 ### ### ### 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon ### ### ### 24.8 ### ### ###
2007-Sep-07 Fri 24.72 ### 24.52 ### 2,092,240 ### 73.7 73.7 0.0
2007-Sep-06 Thu ### 24.53 ### ### 1,136,623 13,940,681 73.7 73.7 0.0
2007-Sep-05 Wed 24.5 ### ### ### 1,912,551 0 24.0 24.0 0.0
2007-Sep-04 Tue 24.48 ### ### 24.4 ### ### 1.7
2007-Sep-03 Mon 24.44 ### 24.2 24.4 35.7 35.7 1.7
2007-Aug-31 Fri ### ### ### 24.5 5,809,953 0 ### ### 1.8
2007-Aug-30 Thu ### 24.7 24.29 24.45 1,576,857 ### 34.1 34.1 ###
2007-Aug-29 Wed ### 24.51 ### 24.5 64.7 64.7 1.8
2007-Aug-28 Tue 24.54 ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 25.43 24.47 24.84 ### ### 1.8
2007-Aug-24 Fri ### 25.72 ### ### 1,523,379 19,590,653 21.5 21.5 0.0
2007-Aug-23 Thu 25.5 25.75 ### 25.59 61.2 61.2 1.8
2007-Aug-22 Wed ### ### ### ### 1,627,583 0 62.5 62.5 0.0
2007-Aug-21 Tue ### 25.4 ### ### ### ### 0.0
2007-Aug-20 Mon 24.7 25.4 ### ### 2,535,523 32,201,142 ### ### 0.0
2007-Aug-17 Fri 25 25 23.27 24.26 4,339,053 104,723,044 23.6 23.6 1.7
2007-Aug-16 Thu 25 ### ### 24.52 2,904,523 0 ### ### ###
2007-Aug-15 Wed 24.85 25.25 24.84 ### 2,358,755 ### ### ### 0.0
2007-Aug-14 Tue ### ### 25 ### 1,180,429 ### ### ### 0.0
2007-Aug-13 Mon 25.84 ### ### 25.78 43.5 43.5 ###
2007-Aug-10 Fri 25.22 ### ### ### 2,820,185 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### 26 82.2 82.2 1.9
2007-Aug-08 Wed 24.77 ### ### 25 2,150,544 0 64.3 64.3 1.8
2007-Aug-07 Tue ### ### ### ### 968,972 0 23.9 23.9 0.0
2007-Aug-06 Mon 24.7 ### 24.53 24.87 ### ### ###
2007-Aug-03 Fri 24.5 ### 24.42 25 1,440,386 ### 84.0 84.0 1.8
2007-Aug-02 Thu 24.28 24.44 23.86 ### 79.8 79.8 0.0
2007-Aug-01 Wed 24.49 ### ### 23.84 1,759,345 0 47.5 47.5 1.7
2007-Jul-31 Tue ### ### 24.4 ### 1,646,427 ### ### ### 0.0
2007-Jul-30 Mon ### ### 24.26 24.53 18.4 18.4 1.8
2007-Jul-27 Fri ### ### 24.55 24.75 4,247,855 52,142,420 68.0 68.0 1.8
2007-Jul-26 Thu 26 ### 25.4 ### ### ### 0.0
2007-Jul-25 Wed ### 26.54 25.8 ### ### ### 0.0
2007-Jul-24 Tue 25.25 26.55 25.25 ### 4,656,776 ### ### ### 0.0
2007-Jul-23 Mon 24.55 ### 24.27 24.48 36.5 36.5 1.7
2007-Jul-20 Fri ### ### ### 24.59 18.9 18.9 ###
2007-Jul-19 Thu ### 24.79 24.25 24.57 1,261,753 30,938,183 74.0 74.0 1.8
2007-Jul-18 Wed ### ### 23.8 23.86 1,641,977 19,539,526 33.6 33.6 1.7
2007-Jul-17 Tue 24.7 24.73 24.25 ### 23.6 23.6 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 15:20:35 thru 2024-06-11 15:20:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000