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 Sat 26-Mar-14 05:15:15 PM 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 47...

     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 13th 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
2003-Jan-22 Wed 6.89 ### 6.82 6.89 660,620 ### ### ### 0.5
2003-Jan-21 Tue 6.79 6.89 6.79 6.87 ### ### ###
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri 7 ### ### 7 1,500,779 0 ### ### 0.5
2003-Jan-16 Thu ### 6.88 ### 6.87 825,128 2,838,440 ### ### ###
2003-Jan-15 Wed 6.7 6.72 ### 6.7 ### ### 0.5
2003-Jan-14 Tue ### ### 6.73 6.86 1,562,883 ### ### ### 0.5
2003-Jan-13 Mon ### 7.2 ### ### 14.5 14.5 0.0
2003-Jan-10 Fri 7.21 7.23 ### ### 1,776,749 6,422,947 ### ### 0.0
2003-Jan-09 Thu ### 7.4 7.24 7.25 1,038,770 ### ### ### 0.5
2003-Jan-08 Wed ### 7.29 ### 7.2 73.3 73.3 0.5
2003-Jan-07 Tue ### 7.5 7.29 7.45 84.9 84.9 0.5
2003-Jan-06 Mon ### 7.4 ### ### 756,148 2,797,747 ### ### 0.0
2003-Jan-03 Fri 7.2 ### ### ### 607,878 0 ### ### 0.0
2003-Jan-02 Thu 7.2 ### ### ### 87.0 87.0 0.0
2002-Dec-31 Tue ### 7.2 ### 7.2 ### ### 0.5
2002-Dec-30 Mon 7.25 7.4 7.2 ### 1,268,658 ### ### ### 0.0
2002-Dec-27 Fri ### 7.2 ### ### 81.6 81.6 0.0
2002-Dec-24 Tue 7 ### ### ### ### ### 0.0
2002-Dec-23 Mon 6.82 ### 6.73 ### 936,543 ### ### ### 0.0
2002-Dec-20 Fri ### ### 6.83 6.88 13.5 13.5 ###
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed 6.85 ### 6.82 6.82 29.2 29.2 0.5
2002-Dec-17 Tue ### ### ### 6.85 2,128,382 0 23.5 23.5 ###
2002-Dec-16 Mon ### ### 6.76 6.78 1,437,783 ### ### ### 0.5
2002-Dec-13 Fri 6.72 ### ### ### 3,598,657 0 89.4 89.4 0.0
2002-Dec-12 Thu 6.48 6.57 ### 6.45 27.2 27.2 ###
2002-Dec-11 Wed 6.2 6.57 ### 6.52 ### ### 0.5
2002-Dec-10 Tue 6.21 ### 6.2 ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 1,296,840 0 ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 22.0 22.0 0.0
2002-Dec-04 Wed 5.85 ### 5.78 5.88 82.6 82.6 0.4
2002-Dec-03 Tue 5.75 5.8 5.75 5.79 ### ### ###
2002-Dec-02 Mon 5.78 5.78 ### 5.74 982,970 2,840,783 ### ### 0.4
2002-Nov-29 Fri 5.55 5.78 5.54 5.78 92.7 92.7 0.4
2002-Nov-28 Thu ### ### 5.52 5.55 5,266,784 14,536,323 ### ### ###
2002-Nov-27 Wed 5.75 5.78 ### 5.74 31.0 31.0 0.4
2002-Nov-26 Tue 5.81 5.81 ### 5.73 1,918,281 ### 25.9 25.9 ###
2002-Nov-25 Mon ### ### 5.88 ### 26.6 26.6 0.0
2002-Nov-22 Fri ### ### ### ### 17.8 17.8 0.0
2002-Nov-21 Thu ### ### 6 ### 20.0 20.0 0.0
2002-Nov-20 Wed 6.21 6.22 ### ### 18.1 18.1 0.0
2002-Nov-19 Tue ### 6.27 ### ### ### ### 0.0
2002-Nov-18 Mon 6.26 6.26 ### 6.2 619,876 ### ### ### 0.4
2002-Nov-15 Fri ### ### ### ### 1,455,154 0 ### ### 0.0
2002-Nov-14 Thu ### 6.2 ### ### 26.6 26.6 0.0
2002-Nov-13 Wed 6.45 6.5 ### 6.4 1,449,975 ### 28.9 28.9 0.5
2002-Nov-12 Tue 6.28 6.28 6.28 6.28 0 0.4
2002-Nov-11 Mon 6.25 ### 6.25 6.28 ### ### 0.4
2002-Nov-08 Fri ### 6.26 ### 6.2 1,578,553 4,940,870 83.9 83.9 0.4
2002-Nov-07 Thu ### ### ### ### 1,581,323 0 ### ### 0.0
2002-Nov-06 Wed ### 6.2 ### ### 1,331,642 ### 29.6 29.6 0.0
2002-Nov-05 Tue ### 6.26 ### ### 2,563,520 ### ### ### 0.0
2002-Nov-04 Mon 5.81 ### 5.81 ### 735,429 2,136,421 95.4 95.4 0.0
2002-Nov-01 Fri ### ### 5.84 ### ### ### 0.0
2002-Oct-31 Thu ### ### 5.75 5.87 7.9 7.9 ###
2002-Oct-30 Wed ### 6.26 ### ### 80.2 80.2 0.0
2002-Oct-29 Tue ### ### 5.85 ### 86.1 86.1 0.0
2002-Oct-28 Mon ### 5.85 ### 5.84 2,189,183 ### 91.1 91.1 0.4
2002-Oct-25 Fri ### 5.74 ### ### 28.5 28.5 0.0
2002-Oct-24 Thu 5.8 5.8 ### ### 1,067,542 3,095,871 ### ### 0.0
2002-Oct-23 Wed ### 6 5.8 5.8 1,908,871 ### 12.4 12.4 0.4
2002-Oct-22 Tue ### 5.82 ### 5.8 4,607,558 ### 91.6 91.6 0.4
2002-Oct-21 Mon ### ### 5.84 5.84 11.3 11.3 0.4
2002-Oct-18 Fri 6.2 6.27 ### ### 2,939,242 9,214,523 14.8 14.8 0.0
2002-Oct-17 Thu 6.4 6.43 ### ### 893,978 ### ### ### 0.0
2002-Oct-16 Wed 6.4 6.5 ### 6.42 1,371,377 4,456,975 ### ### 0.5
2002-Oct-15 Tue 6.58 6.71 6.58 ### ### ### 0.0
2002-Oct-14 Mon 6.5 6.7 6.5 6.52 876,644 5,785,850 75.6 75.6 0.5
2002-Oct-11 Fri ### ### 6.53 6.56 26.6 26.6 0.5
2002-Oct-10 Thu ### 6.75 ### 6.73 2,075,686 7,005,440 ### ### ###
2002-Oct-09 Wed 6.8 6.8 ### ### 16.8 16.8 0.0
2002-Oct-08 Tue ### ### ### 7 28.6 28.6 0.5
2002-Oct-07 Mon ### ### ### ### 271,455 0 ### ### 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu 6.82 ### 6.82 ### ### ### 0.0
2002-Oct-02 Wed ### 6.85 6.55 6.83 2,949,276 19,760,149 94.1 94.1 0.5
2002-Oct-01 Tue 6.75 6.75 6.59 ### 25.2 25.2 0.0
2002-Sep-30 Mon 6.48 6.75 6.48 6.75 2,891,445 ### 92.1 92.1 0.5
2002-Sep-27 Fri 6.74 6.74 ### 6.5 ### ### 0.5
2002-Sep-26 Thu 6.89 ### 6.76 6.76 17.4 17.4 0.5
2002-Sep-25 Wed 7 ### ### ### ### ### 0.0
2002-Sep-24 Tue ### ### 6.82 ### 20.2 20.2 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### 6.86 ### ### ### 0.0
2002-Sep-19 Thu ### ### 6.81 6.83 21.3 21.3 0.5
2002-Sep-18 Wed 6.8 6.86 6.75 6.78 31.6 31.6 0.5
2002-Sep-17 Tue ### 6.8 ### ### 7,036,676 ### ### ### 0.0
2002-Sep-16 Mon ### 7.47 ### ### 91.6 91.6 0.0
2002-Sep-13 Fri 6.87 7.29 6.86 ### ### ### 0.0
2002-Sep-12 Thu 6.7 6.82 ### 6.8 1,342,241 4,577,041 ### ### 0.5
2002-Sep-11 Wed ### ### ### 6.71 894,576 0 ### ### ###
2002-Sep-10 Tue 7.25 7.25 ### ### 900,476 3,264,225 13.9 13.9 0.0
2002-Sep-09 Mon 7.2 7.25 ### ### 1,609,458 5,834,285 ### ### 0.0
2002-Sep-06 Fri ### ### ### 7 28.6 28.6 0.5
2002-Sep-05 Thu 7 7 6.89 ### 3,504,183 24,336,550 ### ### 0.0
2002-Sep-04 Wed 7 7 ### ### 1,507,941 ### ### ### 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 6.75 ### ### ### 90.2 90.2 0.0
2002-Aug-29 Thu 6.51 ### 6.2 ### ### ### 0.0
2002-Aug-28 Wed 6.84 6.88 ### ### 1,163,529 ### ### ### 0.0
2002-Aug-27 Tue 6.76 ### 6.72 6.74 2,217,949 ### 31.3 31.3 ###
2002-Aug-26 Mon ### ### ### ### 74.6 74.6 0.0
2002-Aug-23 Fri 6.7 6.73 ### ### ### ### 0.0
2002-Aug-22 Thu 6.77 6.82 ### 6.7 ### ### 0.5
2002-Aug-21 Wed 6.83 6.83 ### 6.75 478,283 ### 21.2 21.2 0.5
2002-Aug-20 Tue 6.51 6.83 6.48 6.75 92.7 92.7 0.5
2002-Aug-19 Mon 6.82 6.82 ### 6.72 343,051 ### 18.0 18.0 0.5
2002-Aug-16 Fri 6.75 6.89 6.72 6.82 1,780,240 ### ### ### 0.5
2002-Aug-15 Thu 6.56 ### 6.5 ### 1,148,787 3,733,557 77.1 77.1 0.0
2002-Aug-14 Wed 6.44 6.59 6.4 6.57 86.8 86.8 ###


<< 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 2026-03-14 17:15:15 thru 2026-03-14 17:15:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000