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 Tue 26-Mar-10 07:15:24 AM 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 39...

     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 .. Monday 9th 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
2006-Aug-22 Tue ### ### 19.71 19.81 884,147 ### 29.6 29.6 ###
2006-Aug-21 Mon 19.5 19.8 ### 19.71 1,235,756 12,233,984 ### ### 1.4
2006-Aug-18 Fri 19.42 19.7 ### 19.5 854,574 8,417,553 ### ### 1.4
2006-Aug-17 Thu 19.7 19.7 19.48 ### ### ### 0.0
2006-Aug-16 Wed 20 ### 19.44 ### 774,277 7,525,972 22.9 22.9 0.0
2006-Aug-15 Tue ### 20.22 ### 19.75 ### ### ###
2006-Aug-14 Mon ### ### 19.87 20.2 ### ### 1.4
2006-Aug-11 Fri 19.72 20.24 19.71 ### 2,247,345 ### 86.7 86.7 0.0
2006-Aug-10 Thu 19.5 19.81 19.5 19.7 ### ### 1.4
2006-Aug-09 Wed 19.2 ### ### ### 1,012,347 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### 19.53 80.8 80.8 ###
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 19.5 19.5 18.89 ### ### ### 0.0
2006-Aug-03 Thu ### 19.76 19.41 19.42 24.3 24.3 1.4
2006-Aug-02 Wed 19.85 19.89 ### ### 1,536,640 15,281,884 13.3 13.3 0.0
2006-Aug-01 Tue ### 19.46 ### ### 1,724,052 16,775,025 ### ### 0.0
2006-Jul-31 Mon 18.8 19.21 ### ### 2,047,725 ### 84.0 84.0 0.0
2006-Jul-28 Fri 18.79 18.85 18.26 ### 14.2 14.2 0.0
2006-Jul-27 Thu ### 18.89 18.52 18.75 ### ### ###
2006-Jul-26 Wed ### ### ### 18.75 2,099,254 0 ### ### ###
2006-Jul-25 Tue ### 19.27 ### ### 2,123,322 ### 73.6 73.6 0.0
2006-Jul-24 Mon ### ### ### 18.89 1,377,589 0 91.3 91.3 ###
2006-Jul-21 Fri 18.46 ### ### 18.4 ### ### 1.3
2006-Jul-20 Thu 19.29 19.42 18.71 18.72 ### ### 1.3
2006-Jul-19 Wed 18.79 18.88 ### 18.79 2,862,651 27,023,425 75.6 75.6 1.3
2006-Jul-18 Tue 19.44 19.44 18.89 ### ### ### 0.0
2006-Jul-17 Mon 19.58 ### 19.21 ### ### ### 0.0
2006-Jul-14 Fri 19.7 19.7 ### 19.52 2,128,086 20,961,647 ### ### 1.4
2006-Jul-13 Thu ### ### 19.88 19.88 5,051,726 50,214,156 18.9 18.9 1.4
2006-Jul-12 Wed 20.8 20.85 ### 20.41 ### ### 1.5
2006-Jul-11 Tue 20.5 ### ### 20.42 36.2 36.2 1.5
2006-Jul-10 Mon 20.41 20.86 ### ### ### ### 0.0
2006-Jul-07 Fri ### ### 20.79 ### 6,591,274 ### 7.7 7.7 0.0
2006-Jul-06 Thu 21.75 ### 21.5 22.2 5,667,527 ### 79.0 79.0 1.6
2006-Jul-05 Wed ### 21.85 21.5 21.75 71.3 71.3 ###
2006-Jul-04 Tue ### 21.5 ### ### 1,052,847 ### 34.0 34.0 0.0
2006-Jul-03 Mon 21.5 21.57 ### ### ### ### 0.0
2006-Jun-30 Fri 21 ### 20.78 ### ### ### 0.0
2006-Jun-27 Tue ### ### 20 ### 1,392,823 ### 36.4 36.4 0.0
2006-Jun-26 Mon 19.7 ### ### 19.8 979,371 0 78.7 78.7 1.4
2006-Jun-23 Fri 19.87 19.87 ### 19.7 30.8 30.8 1.4
2006-Jun-22 Thu 19.55 ### 19.55 ### 85.1 85.1 0.0
2006-Jun-21 Wed 18.86 ### 18.85 ### 81.1 81.1 0.0
2006-Jun-20 Tue ### ### ### 18.8 28.2 28.2 1.3
2006-Jun-19 Mon 19.76 19.84 ### 19.27 21.0 21.0 ###
2006-Jun-16 Fri 19.8 ### 19.55 19.83 59.4 59.4 ###
2006-Jun-15 Thu ### 19.45 18.8 19.25 4,935,689 94,395,052 ### ### 1.4
2006-Jun-14 Wed 17.25 ### ### 18.2 3,945,771 0 ### ### ###
2006-Jun-13 Tue 18.75 18.79 17.81 ### ### ### 0.0
2006-Jun-09 Fri 19.4 19.45 18.27 18.84 5,692,644 ### ### ### 1.3
2006-Jun-08 Thu ### ### ### ### 1,873,776 0 ### ### 0.0
2006-Jun-07 Wed 19.89 ### ### ### 88.1 88.1 0.0
2006-Jun-06 Tue ### ### 19.72 ### 1,635,559 ### 34.9 34.9 0.0
2006-Jun-05 Mon 19.5 20.57 19.41 20.4 4,075,584 81,470,924 ### ### 1.5
2006-Jun-02 Fri 19.73 20.29 ### ### ### ### 0.0
2006-Jun-01 Thu ### 20.23 ### 19.71 25.4 25.4 1.4
2006-May-31 Wed ### 20.26 ### ### 72.3 72.3 0.0
2006-May-30 Tue ### 20.81 20.56 20.56 31.4 31.4 1.5
2006-May-29 Mon 21 ### 20.55 ### ### ### 0.0
2006-May-26 Fri 20.8 ### 20.42 ### 10,859,283 110,873,279 ### ### 0.0
2006-May-25 Thu 20 ### 19.83 ### 1,557,573 ### 79.7 79.7 0.0
2006-May-24 Wed 20.75 20.75 20.53 20.59 2,348,681 48,476,775 ### ### ###
2006-May-23 Tue 20.25 20.7 ### ### 37.1 37.1 0.0
2006-May-22 Mon 21.85 ### 19.82 ### 2,794,687 27,695,348 ### ### 0.0
2006-May-19 Fri 22.2 22.55 22.2 ### ### ### 0.0
2006-May-18 Thu 22.51 ### ### 22.28 ### ### ###
2006-May-17 Wed 23.2 23.45 ### 23.21 ### ### 1.7
2006-May-16 Tue 23.81 ### ### ### ### ### 0.0
2006-May-15 Mon 24.2 24.85 ### ### 1,730,888 21,506,283 ### ### 0.0
2006-May-12 Fri ### ### ### 24.8 75.0 75.0 ###
2006-May-11 Thu ### ### ### ### 2,089,459 0 ### ### 0.0
2006-May-10 Wed 24 24.23 23.78 ### 69.1 69.1 0.0
2006-May-09 Tue 23.76 23.76 ### 23.4 ### ### ###
2006-May-08 Mon 23.51 24 ### 24 ### ### 1.7
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### 22.52 ### 23.2 23.2 0.0
2006-May-03 Wed 23 23.23 22.77 ### 1,254,170 ### ### ### 0.0
2006-May-02 Tue ### ### 22.53 ### ### ### 0.0
2006-May-01 Mon 23.45 23.5 ### 23.5 ### ### 1.7
2006-Apr-28 Fri 22.81 22.83 22.53 22.8 ### ### 1.6
2006-Apr-27 Thu ### 23.2 22.88 ### 2,540,283 58,528,120 72.6 72.6 0.0
2006-Apr-26 Wed 22.4 ### 22.29 22.79 3,276,970 ### ### ### 1.6
2006-Apr-24 Mon 22.86 ### 21.85 ### 8.1 8.1 0.0
2006-Apr-21 Fri 22.25 ### 22.22 22.26 65.5 65.5 1.6
2006-Apr-20 Thu ### ### ### ### 8.7 8.7 0.0
2006-Apr-19 Wed ### ### ### 23.48 2,849,953 0 ### ### 1.7
2006-Apr-18 Tue 23 ### 22.8 22.86 2,173,440 ### ### ### 1.6
2006-Apr-13 Thu 23 ### ### 22.25 1,582,740 0 ### ### ###
2006-Apr-11 Tue 23.7 23.74 ### ### 1,668,025 19,799,456 18.5 18.5 0.0
2006-Apr-10 Mon 23.2 ### ### ### 799,984 0 78.0 78.0 0.0
2006-Apr-07 Fri ### ### ### ### 1,591,151 0 ### ### 0.0
2006-Apr-06 Thu 23.72 23.85 23.5 23.7 32.5 32.5 1.7
2006-Apr-05 Wed 23.71 23.71 ### ### ### ### 0.0
2006-Apr-04 Tue 23.89 23.89 23.55 23.8 ### ### 1.7
2006-Apr-03 Mon ### ### 22.75 ### 1,426,973 ### ### ### 0.0
2006-Mar-31 Fri 23.21 23.47 ### ### 67.0 67.0 0.0
2006-Mar-30 Thu ### ### 22.25 22.29 2,183,370 ### ### ### 1.6
2006-Mar-29 Wed 22.2 ### 21.81 ### 70.0 70.0 0.0
2006-Mar-28 Tue 21 22.5 21 ### 93.5 93.5 0.0
2006-Mar-27 Mon ### ### ### 20.84 2,701,954 0 ### ### 1.5
2006-Mar-24 Fri 20.79 ### 20.49 20.56 1,368,026 14,015,426 ### ### 1.5
2006-Mar-23 Thu ### ### ### 20.8 979,975 0 ### ### 1.5
2006-Mar-22 Wed ### ### 20.55 21 1,412,254 ### ### ### 1.5
2006-Mar-21 Tue 20.75 20.89 ### 20.79 ### ### 1.5
2006-Mar-20 Mon ### 20.88 20.4 ### ### ### 0.0
2006-Mar-17 Fri 21.28 21.28 20.5 ### 2,268,923 ### ### ### 0.0
2006-Mar-16 Thu 21.29 21.29 21 ### ### ### 0.0
2006-Mar-15 Wed 21.25 ### 20.7 21 25.2 25.2 1.5
2006-Mar-14 Tue 21.25 ### 20.83 ### 19.4 19.4 0.0
2006-Mar-13 Mon 20.57 ### 20.24 ### ### ### 0.0
2006-Mar-10 Fri 20.42 20.52 ### 20.52 1,938,242 ### 70.1 70.1 1.5
2006-Mar-09 Thu ### 20.5 19.86 20.5 ### ### 1.5
2006-Mar-08 Wed 20.84 20.89 ### ### ### ### 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 2026-03-10 07:15:24 thru 2026-03-10 07:15:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000