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-May-14 11:41:07 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 4...

     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 13th 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 Next >>


End of day Prices (full format),

225 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Mar-10 Wed ### 24.41 ### ### 2,272,347 ### ### ### 0.0
2021-Mar-09 Tue 23.81 23.81 ### 23.5 2,428,389 28,909,971 ### ### 1.7
2021-Mar-08 Mon 23.7 24.2 ### 23.87 2,330,049 ### ### ### ###
2021-Mar-05 Fri ### ### 23.085 23.24 ### ### ###
2021-Mar-04 Thu 23.73 23.76 23.22 23.44 4,144,483 ### ### ### 1.7
2021-Mar-03 Wed 24.47 24.49 ### 24.25 2,739,149 33,540,879 ### ### 1.7
2021-Mar-02 Tue ### 24.29 23.84 23.86 47.5 47.5 1.7
2021-Mar-01 Mon ### ### ### 24.46 3,476,970 0 75.2 75.2 1.7
2021-Feb-26 Fri ### 24.77 ### ### 85.5 85.5 0.0
2021-Feb-25 Thu 25.2 ### ### ### 2,636,245 0 26.2 26.2 0.0
2021-Feb-24 Wed ### ### ### ### 2,931,786 0 ### ### 0.0
2021-Feb-23 Tue 25 25.46 24.85 25.44 79.5 79.5 1.8
2021-Feb-22 Mon ### 24.49 ### ### ### ### 0.0
2021-Feb-19 Fri ### ### ### 24.24 80.0 80.0 ###
2021-Feb-18 Thu 24 ### ### ### 4,715,679 0 75.6 75.6 0.0
2021-Feb-17 Wed 25.49 25.5 24.45 24.52 3,243,083 ### 20.2 20.2 ###
2021-Feb-16 Tue ### 26.22 ### ### 2,189,229 ### ### ### 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri ### 26.54 ### ### 32.4 32.4 0.0
2021-Feb-11 Thu ### 26.72 ### 26.22 45.7 45.7 1.9
2021-Feb-10 Wed ### ### ### 25.2 38.7 38.7 1.8
2021-Feb-09 Tue ### 25.49 ### 25.22 42.7 42.7 ###
2021-Feb-08 Mon ### ### ### 25.21 ### ### ###
2021-Feb-05 Fri 25 ### 24.71 24.87 3,609,976 44,601,253 ### ### ###
2021-Feb-04 Thu 25.28 ### 24.85 24.85 3,004,549 37,331,521 ### ### 1.8
2021-Feb-03 Wed 25.42 25.72 25.2 25.41 ### ### ###
2021-Feb-02 Tue ### ### 25.44 25.53 3,457,358 ### 27.3 27.3 ###
2021-Feb-01 Mon 25.42 ### ### ### 66.6 66.6 0.0
2021-Jan-29 Fri ### 25.78 ### ### 44.0 44.0 0.0
2021-Jan-28 Thu ### 26 ### ### 3,319,124 ### 34.4 34.4 0.0
2021-Jan-27 Wed ### 26.49 25.76 ### 4,838,126 126,396,041 40.6 40.6 0.0
2021-Jan-25 Mon 26.74 26.75 26.21 ### ### ### 0.0
2021-Jan-22 Fri ### ### ### 26.76 5,920,120 0 39.8 39.8 ###
2021-Jan-21 Thu ### ### ### ### ### ### 0.0
2021-Jan-20 Wed 26.57 ### ### 27 2,689,452 0 ### ### 1.9
2021-Jan-19 Tue 26.54 ### 26.25 26.42 30.8 30.8 1.9
2021-Jan-18 Mon ### 26.685 ### 26.23 2,125,442 ### 49.3 49.3 ###
2021-Jan-15 Fri 26.59 26.78 26.2 ### 2,179,555 ### 63.3 63.3 0.0
2021-Jan-14 Thu ### ### ### ### 31.4 31.4 0.0
2021-Jan-13 Wed 26 ### 25.855 ### 88.3 88.3 0.0
2021-Jan-12 Tue 26.59 ### ### ### 2,172,123 0 ### ### 0.0
2021-Jan-11 Mon ### ### 25.86 ### 78.4 78.4 0.0
2021-Jan-08 Fri ### ### ### 27.28 2,469,887 0 ### ### 1.9
2021-Jan-07 Thu 27.53 27.81 27.26 27.59 2,428,985 ### 68.8 68.8 ###
2021-Jan-06 Wed ### ### 27.59 ### 2,953,272 40,740,387 ### ### 0.0
2021-Jan-05 Tue 27.7 ### 27.52 ### ### ### 0.0
2021-Jan-04 Mon ### ### ### ### ### ### 0.0
2020-Dec-31 Thu ### 26.2 25.78 25.78 1,185,853 ### 25.1 25.1 ###
2020-Dec-30 Wed 26 ### 25.52 ### 35.9 35.9 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu 26.42 26.45 26.25 26.26 ### ### 1.9
2020-Dec-23 Wed ### ### 25.89 ### ### ### 0.0
2020-Dec-22 Tue ### ### 26.7 26.74 ### ### ###
2020-Dec-21 Mon 26.8 ### 26.73 ### 3,045,543 40,703,682 ### ### 0.0
2020-Dec-18 Fri 27.46 27.53 ### 27.28 ### ### 1.9
2020-Dec-17 Thu ### 27.25 ### ### ### ### 0.0
2020-Dec-16 Wed ### 27.24 26.84 ### ### ### 0.0
2020-Dec-15 Tue ### 26.76 26.5 ### ### ### 0.0
2020-Dec-14 Mon 27 ### 26.76 26.81 40.5 40.5 ###
2020-Dec-11 Fri 27 ### ### ### 2,480,352 0 ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 2,400,674 0 ### ### 0.0
2020-Dec-09 Wed 27.7 27.83 27.52 ### ### ### 0.0
2020-Dec-08 Tue ### ### ### 27.78 3,298,988 0 37.6 37.6 2.0
2020-Dec-07 Mon 27.49 27.58 27.24 27.27 ### ### 1.9
2020-Dec-04 Fri ### ### ### 27.22 ### ### 1.9
2020-Dec-03 Thu 28.21 28.21 27.56 ### ### ### 0.0
2020-Dec-02 Wed ### 28.28 27.75 27.85 29.6 29.6 ###
2020-Dec-01 Tue ### ### ### 27.83 4,477,959 0 91.8 91.8 2.0
2020-Nov-30 Mon ### ### ### ### 77.2 77.2 0.0
2020-Nov-27 Fri 26.82 ### 26.79 ### 75.7 75.7 0.0
2020-Nov-26 Thu ### ### 26.45 ### ### ### 0.0
2020-Nov-25 Wed ### ### ### 26.43 7,132,078 0 ### ### 1.9
2020-Nov-24 Tue 27.72 27.74 26.52 ### 16.9 16.9 0.0
2020-Nov-23 Mon ### 28.55 ### ### 3,384,955 ### 67.3 67.3 0.0
2020-Nov-20 Fri ### 28.27 27.78 ### ### ### 0.0
2020-Nov-19 Thu 28.55 ### ### ### 4,028,353 0 33.4 33.4 0.0
2020-Nov-18 Wed 28.77 29.28 28.75 ### ### ### 0.0
2020-Nov-17 Tue 29.58 29.59 28.77 ### 25.1 25.1 0.0
2020-Nov-16 Mon ### ### 29.77 29.83 ### ### ###
2020-Nov-13 Fri ### ### ### 29.84 3,848,122 0 79.1 79.1 ###
2020-Nov-12 Thu ### 29.21 28.85 ### ### ### 0.0
2020-Nov-11 Wed 29.52 29.52 28.81 ### ### ### 0.0
2020-Nov-10 Tue 29.41 ### ### 29.49 ### ### ###
2020-Nov-09 Mon ### ### 30.85 ### 27.7 27.7 0.0
2020-Nov-06 Fri ### 30.87 ### 30.72 4,203,986 64,888,523 72.8 72.8 2.2
2020-Nov-05 Thu 29.87 29.88 29.46 ### ### ### 0.0
2020-Nov-04 Wed ### ### ### ### ### ### 0.0
2020-Nov-03 Tue ### 30.47 ### ### 27.6 27.6 0.0
2020-Nov-02 Mon ### ### 29.25 29.58 ### ### 2.1
2020-Oct-30 Fri 29.29 ### 28.88 29.24 51.4 51.4 2.1
2020-Oct-29 Thu ### ### ### 29.42 3,031,052 0 ### ### ###
2020-Oct-28 Wed 30.28 30.73 30.2 ### 1,570,856 47,856,128 ### ### 0.0
2020-Oct-27 Tue ### 30.78 ### ### 1,872,129 ### 48.6 48.6 0.0
2020-Oct-26 Mon 30.7 30.82 30.4 30.52 2,016,787 61,733,850 ### ### ###
2020-Oct-23 Fri 31.46 31.55 ### 30.71 20.7 20.7 ###
2020-Oct-22 Thu ### ### 31.46 31.59 40.3 40.3 ###
2020-Oct-21 Wed ### ### ### 31.78 ### ### 2.3
2020-Oct-20 Tue 31.75 ### ### ### ### ### 0.0
2020-Oct-19 Mon 31.59 ### 31.55 31.82 1,447,183 ### ### ### 2.3
2020-Oct-16 Fri 31.5 31.76 31.48 31.55 3,562,840 ### 67.6 67.6 ###
2020-Oct-15 Thu ### ### 31.41 31.46 ### ### 2.2
2020-Oct-14 Wed 31.5 31.59 ### 31.48 2,257,275 35,653,658 ### ### 2.2
2020-Oct-13 Tue 31.4 ### ### ### 2,259,154 0 78.0 78.0 0.0
2020-Oct-12 Mon 31.71 32.44 ### 31.8 3,136,843 ### 63.9 63.9 ###
2020-Oct-09 Fri 30.5 ### 30.375 31.26 ### ### 2.2
2020-Oct-08 Thu ### 30.55 ### ### 3,249,721 49,639,488 ### ### 0.0
2020-Oct-07 Wed 30.5 ### 29.85 30.4 ### ### ###
2020-Oct-06 Tue 31.5 31.74 ### ### 22.0 22.0 0.0
2020-Oct-05 Mon 31.5 31.5 30.81 ### 1,545,488 48,149,678 ### ### 0.0
2020-Oct-02 Fri ### 31.54 ### 31.29 2,560,385 40,377,271 87.8 87.8 ###
2020-Oct-01 Thu ### 31.345 ### ### 1,925,924 30,184,043 ### ### 0.0
2020-Sep-30 Wed 31.44 ### 31.21 31.24 3,199,520 ### ### ### ###
2020-Sep-29 Tue ### 32.22 31.53 31.78 30.2 30.2 2.3
2020-Sep-28 Mon 31.5 ### ### ### 1,855,383 0 ### ### 0.0
2020-Sep-25 Fri ### ### 30.82 ### 78.1 78.1 0.0
2020-Sep-24 Thu ### ### 30.49 ### 3,202,786 48,826,472 34.7 34.7 0.0
2020-Sep-23 Wed ### ### 31.72 31.88 ### ### 2.3
2020-Sep-22 Tue 31.4 31.59 ### 31.47 ### ### 2.2
2020-Sep-21 Mon ### 32.48 ### ### 1,876,274 30,470,689 ### ### 0.0
2020-Sep-18 Fri ### ### ### 32.81 9,007,422 0 ### ### ###
2020-Sep-17 Thu 33.29 ### ### 32.75 35.8 35.8 ###
2020-Sep-16 Wed 32.8 ### 32.56 ### 3,617,877 ### ### ### 0.0
2020-Sep-15 Tue ### ### 32.48 ### 71.7 71.7 0.0
2020-Sep-14 Mon 31.79 32.44 31.56 ### 2,844,985 91,039,520 78.1 78.1 0.0
2020-Sep-11 Fri 31.55 ### ### 31.25 2,038,455 0 28.9 28.9 2.2
2020-Sep-10 Thu ### ### 31.55 31.8 40.8 40.8 ###
2020-Sep-09 Wed 31.21 31.7 ### 31.24 2,475,143 ### 69.1 69.1 ###
2020-Sep-08 Tue 31.58 31.85 31.21 31.48 1,483,551 ### 36.1 36.1 2.2
2020-Sep-07 Mon 30.55 31.4 30.55 31.25 ### ### 2.2
2020-Sep-04 Fri ### 31.54 30.71 30.86 3,168,758 ### 31.9 31.9 2.2
2020-Sep-03 Thu ### 31.52 ### ### 2,523,651 ### 38.6 38.6 0.0
2020-Sep-02 Wed ### ### 31.27 31.55 2,407,944 ### 25.4 25.4 ###
2020-Sep-01 Tue 31.51 32.125 ### 31.87 3,891,457 62,506,528 ### ### ###
2020-Aug-31 Mon ### 32.22 31.86 ### ### ### 0.0
2020-Aug-28 Fri 31.5 ### 30.88 ### 5,769,650 ### 38.8 38.8 0.0
2020-Aug-27 Thu ### ### ### ### 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### ### ### 0.0
2020-Aug-25 Tue ### ### ### 32.25 3,757,159 0 25.6 25.6 ###
2020-Aug-24 Mon 32.51 ### 32.5 ### 73.7 73.7 0.0
2020-Aug-21 Fri ### ### ### ### 4,179,529 0 16.7 16.7 0.0
2020-Aug-20 Thu ### ### 32.87 33.27 ### ### ###
2020-Aug-19 Wed 34.75 34.77 33.83 33.86 2,750,453 ### 22.6 22.6 2.4
2020-Aug-18 Tue ### ### 34.49 34.71 29.3 29.3 ###
2020-Aug-17 Mon ### 34.27 ### ### 2,905,847 49,791,688 ### ### 0.0
2020-Aug-14 Fri ### 34.48 ### ### 5,182,859 89,352,489 ### ### 0.0
2020-Aug-13 Thu 34.58 ### ### 34.47 ### ### 2.5
2020-Aug-12 Wed ### ### ### ### 5,485,728 0 77.9 77.9 0.0
2020-Aug-11 Tue ### 36.24 35.2 35.24 3,587,288 128,137,927 ### ### 2.5
2020-Aug-10 Mon 35.52 36.42 35.46 36.25 3,120,327 112,144,552 ### ### ###
2020-Aug-07 Fri ### ### ### ### ### ### 0.0
2020-Aug-06 Thu 37.25 37.255 36.58 36.8 23.9 23.9 2.6
2020-Aug-05 Wed 36.5 36.85 ### ### ### ### 0.0
2020-Aug-04 Tue 35.76 35.87 35.42 ### 2,895,322 103,203,752 33.3 33.3 0.0
2020-Aug-03 Mon ### ### ### ### 44.9 44.9 0.0
2020-Jul-31 Fri ### 35.26 34.76 ### ### ### 0.0
2020-Jul-30 Thu ### ### 35.49 35.75 26.6 26.6 ###
2020-Jul-29 Wed ### ### ### ### 3,448,152 0 32.2 32.2 0.0
2020-Jul-28 Tue ### ### ### ### 17.2 17.2 0.0
2020-Jul-27 Mon ### 36.52 ### ### ### ### 0.0
2020-Jul-24 Fri 34.43 ### ### ### ### ### 0.0
2020-Jul-23 Thu ### 35.42 34.56 34.79 21.2 21.2 2.5
2020-Jul-22 Wed ### 34.22 33.73 ### 41.3 41.3 0.0
2020-Jul-21 Tue ### ### ### 33.7 52.9 52.9 2.4
2020-Jul-20 Mon ### 33.43 ### ### ### ### 0.0
2020-Jul-17 Fri 32.7 32.83 ### 32.78 72.9 72.9 ###
2020-Jul-16 Thu ### ### ### ### 2,518,420 0 36.5 36.5 0.0
2020-Jul-15 Wed ### ### ### 33.26 2,752,450 0 30.1 30.1 2.4
2020-Jul-14 Tue ### 32.84 ### 32.5 2,944,751 ### ### ### ###
2020-Jul-13 Mon 33.22 ### ### ### 1,710,523 0 ### ### 0.0
2020-Jul-10 Fri 33.2 33.45 32.51 33.22 2,559,080 84,398,458 74.0 74.0 2.4
2020-Jul-09 Thu ### ### ### ### 3,424,570 0 27.5 27.5 0.0
2020-Jul-08 Wed ### ### ### ### 34.1 34.1 0.0
2020-Jul-07 Tue 32.72 33.4 32.56 ### ### ### 0.0
2020-Jul-06 Mon 32.48 32.88 32.26 32.26 33.9 33.9 2.3
2020-Jul-03 Fri ### ### 32.43 32.73 1,777,951 28,829,475 ### ### 2.3
2020-Jul-02 Thu 32.4 32.73 ### 32.59 3,198,484 ### ### ### 2.3
2020-Jul-01 Wed ### 32.53 31.88 32.53 70.1 70.1 ###
2020-Jun-30 Tue 31.5 31.78 ### 31.53 2,957,342 ### 64.3 64.3 2.3
2020-Jun-29 Mon 31.2 31.89 ### ### ### ### 0.0
2020-Jun-26 Fri ### ### 30.7 ### 69.3 69.3 0.0
2020-Jun-25 Thu ### 31.2 ### ### ### ### 0.0
2020-Jun-24 Wed ### ### ### 31.56 73.1 73.1 2.3
2020-Jun-23 Tue ### ### ### 30.78 3,407,073 0 32.3 32.3 2.2
2020-Jun-22 Mon ### ### ### ### 70.0 70.0 0.0
2020-Jun-19 Fri 29.7 ### 29.53 29.85 5,630,170 ### ### ### 2.1
2020-Jun-18 Thu ### ### ### 29.8 4,498,544 0 ### ### 2.1
2020-Jun-17 Wed 30.83 ### ### ### 3,124,849 0 27.0 27.0 0.0
2020-Jun-16 Tue 30.5 ### ### 30.44 3,683,075 0 25.9 25.9 2.2
2020-Jun-15 Mon 29.82 ### ### 29.82 3,272,521 0 ### ### ###
2020-Jun-12 Fri 29.59 30.45 29.43 ### 5,566,855 ### 73.4 73.4 0.0
2020-Jun-11 Thu 29.2 30.655 ### ### 91.6 91.6 0.0
2020-Jun-10 Wed 28.26 28.78 27.88 28.42 ### ### ###
2020-Jun-09 Tue ### ### ### ### 4,084,755 0 25.9 25.9 0.0
2020-Jun-05 Fri ### ### 28.77 ### 63.2 63.2 0.0
2020-Jun-04 Thu 28.55 29.57 28.52 ### 4,382,981 127,303,683 81.9 81.9 0.0
2020-Jun-03 Wed 29.86 ### ### ### 66.5 66.5 0.0
2020-Jun-02 Tue ### ### 30.7 30.74 ### ### 2.2
2020-Jun-01 Mon ### 31.49 30.44 31.42 ### ### 2.2
2020-May-29 Fri ### ### 29.85 30.58 80.6 80.6 2.2
2020-May-28 Thu ### ### ### 29.8 83.7 83.7 2.1
2020-May-27 Wed ### ### ### 29.56 6,014,652 0 17.1 17.1 ###
2020-May-26 Tue 31.53 31.87 ### 31.84 2,332,151 37,162,826 62.7 62.7 2.3
2020-May-25 Mon 31.86 ### ### ### ### ### 0.0
2020-May-22 Fri 31.23 ### ### 31.45 76.9 76.9 ###
2020-May-21 Thu ### ### 31.52 ### 38.7 38.7 0.0
2020-May-20 Wed ### ### 31.51 ### 4,035,749 63,583,225 21.8 21.8 0.0
2020-May-19 Tue ### ### 30.75 ### ### ### 0.0
2020-May-18 Mon 31.75 ### ### 32.26 74.2 74.2 2.3
2020-May-15 Fri 29.72 30.25 ### 30.23 ### ### ###
2020-May-14 Thu ### ### 28.22 29 ### ### ###
2020-May-13 Wed ### 28.28 ### 28 3,140,648 ### ### ### 2.0
2020-May-12 Tue 27.26 27.78 27.26 ### 3,415,650 93,998,688 ### ### 0.0
2020-May-11 Mon 27.73 ### 27.28 27.8 62.6 62.6 2.0
2020-May-08 Fri ### 28.75 27.53 ### 4,667,555 ### 10.6 10.6 0.0
2020-May-07 Thu 28.45 28.575 ### 27.83 ### ### 2.0
2020-May-06 Wed 28.49 29.23 ### ### 8,288,178 121,131,721 72.2 72.2 0.0
2020-May-05 Tue 26.78 ### 26.44 27.77 87.5 87.5 ###
2020-May-04 Mon ### ### ### 26.8 7,983,328 0 ### ### 1.9
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu 27.54 27.54 27.54 27.54 0 2.0
2020-Apr-29 Wed 28 28 ### 27.54 3,048,041 42,672,574 ### ### 2.0
2020-Apr-28 Tue 27.21 ### ### 27.84 ### ### 2.0
2020-Apr-27 Mon ### 28.58 27.45 28.48 2,279,827 63,869,353 70.5 70.5 2.0
2020-Apr-24 Fri 28.56 29 ### 28.53 3,664,386 ### ### ### 2.0
2020-Apr-23 Thu 28.5 ### ### 28.48 4,426,144 0 43.1 43.1 2.0


<< 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 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 2024-05-14 11:41:07 thru 2024-05-14 11:41:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000