eg: Prices for BHP
Currently Tue 24-Jun-11 05:09:13 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(NCM) NEWCREST MINING LIMITED Daily Prices Page 49...
TOC Company Info for NCM Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for NCM Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2002-Mar-01 Fri | ### | ### | 4.52 | 4.56 | 1,761,823 | ### | ### | ### | 0.3 |
| 2002-Feb-28 Thu | 4.49 | 4.73 | 4.2 | 4.55 | ### | ### | 0.3 | ||
| 2002-Feb-27 Wed | ### | 4.79 | 4.73 | 4.77 | ### | ### | ### | ||
| 2002-Feb-26 Tue | 4.671 | ### | 4.55 | ### | 2,242,080 | ### | ### | ### | 0.0 |
| 2002-Feb-25 Mon | 4.757 | 4.76 | ### | 4.642 | 17.4 | 17.4 | ### | ||
| 2002-Feb-22 Fri | 4.7 | 4.77 | ### | 4.75 | 79.3 | 79.3 | ### | ||
| 2002-Feb-21 Thu | 4.74 | 4.75 | ### | 4.71 | 30.9 | 30.9 | ### | ||
| 2002-Feb-20 Wed | 4.7 | 4.79 | ### | 4.755 | ### | ### | ### | ||
| 2002-Feb-19 Tue | 4.85 | 4.85 | 4.73 | 4.844 | 1,063,440 | 5,093,877 | 35.2 | 35.2 | 0.3 |
| 2002-Feb-18 Mon | ### | ### | 4.81 | 4.85 | ### | ### | ### | ||
| 2002-Feb-15 Fri | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2002-Feb-14 Thu | ### | ### | ### | ### | 19.3 | 19.3 | 0.0 | ||
| 2002-Feb-13 Wed | 5.2 | 5.28 | ### | ### | 2,819,284 | ### | 27.6 | 27.6 | 0.0 |
| 2002-Feb-12 Tue | 5.183 | 5.23 | ### | ### | 1,393,344 | ### | 73.4 | 73.4 | 0.0 |
| 2002-Feb-11 Mon | 5.4 | 5.47 | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2002-Feb-08 Fri | 5.21 | ### | 5.2 | ### | 2,053,279 | 5,338,525 | 81.4 | 81.4 | 0.0 |
| 2002-Feb-07 Thu | ### | ### | ### | 5.2 | ### | ### | ### | ||
| 2002-Feb-06 Wed | 5.4 | 5.48 | ### | 5.44 | 3,910,340 | ### | ### | ### | 0.4 |
| 2002-Feb-05 Tue | ### | ### | ### | 5.22 | 85.0 | 85.0 | 0.4 | ||
| 2002-Feb-04 Mon | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2002-Feb-01 Fri | 4.87 | ### | 4.87 | ### | 77.5 | 77.5 | 0.0 | ||
| 2002-Jan-31 Thu | 4.82 | 4.86 | 4.82 | 4.85 | 1,791,843 | 8,672,520 | 70.2 | 70.2 | ### |
| 2002-Jan-30 Wed | 4.857 | 4.86 | 4.76 | 4.82 | ### | ### | 0.3 | ||
| 2002-Jan-29 Tue | 4.84 | 4.85 | 4.76 | 4.84 | ### | ### | 0.3 | ||
| 2002-Jan-28 Mon | 4.79 | 4.79 | 4.79 | 4.79 | 0 | 0.3 | |||
| 2002-Jan-25 Fri | 4.7 | 4.89 | ### | 4.79 | 3,200,676 | 7,825,652 | ### | ### | 0.3 |
| 2002-Jan-24 Thu | ### | ### | ### | 4.72 | 2,499,527 | 0 | 6.0 | 6.0 | 0.3 |
| 2002-Jan-23 Wed | ### | ### | 4.87 | ### | 3,963,481 | 9,651,076 | 80.4 | 80.4 | 0.0 |
| 2002-Jan-22 Tue | 4.8 | ### | 4.8 | 5 | 93.0 | 93.0 | 0.4 | ||
| 2002-Jan-21 Mon | ### | 4.8 | ### | 4.758 | 89.3 | 89.3 | ### | ||
| 2002-Jan-18 Fri | 4.644 | 4.644 | 4.53 | 4.58 | 1,288,679 | 5,911,170 | 20.0 | 20.0 | 0.3 |
| 2002-Jan-17 Thu | 4.7 | 4.7 | ### | ### | 1,619,070 | ### | ### | ### | 0.0 |
| 2002-Jan-16 Wed | ### | 4.7 | ### | ### | 1,906,820 | 4,481,027 | ### | ### | 0.0 |
| 2002-Jan-15 Tue | ### | ### | 4.58 | ### | 1,728,524 | ### | 78.4 | 78.4 | 0.0 |
| 2002-Jan-14 Mon | 4.555 | ### | 4.55 | 4.59 | 81.3 | 81.3 | 0.3 | ||
| 2002-Jan-11 Fri | ### | 4.5 | ### | 4.5 | ### | ### | ### | ||
| 2002-Jan-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Jan-09 Wed | ### | ### | 4.22 | 4.245 | 13.7 | 13.7 | ### | ||
| 2002-Jan-08 Tue | ### | ### | ### | 4.351 | 860,626 | 0 | 26.3 | 26.3 | ### |
| 2002-Jan-07 Mon | 4.4 | 4.4 | 4.29 | 4.4 | 2,578,852 | ### | ### | ### | 0.3 |
| 2002-Jan-04 Fri | 4.27 | 4.47 | 4.27 | 4.4 | 2,623,341 | ### | 88.4 | 88.4 | 0.3 |
| 2002-Jan-03 Thu | 4.25 | 4.25 | 4.2 | 4.23 | 32.4 | 32.4 | 0.3 | ||
| 2002-Jan-02 Wed | 4.2 | 4.287 | 4.2 | 4.287 | ### | ### | ### | ||
| 2001-Dec-31 Mon | ### | ### | ### | ### | 564,676 | 0 | ### | ### | 0.0 |
| 2001-Dec-28 Fri | ### | ### | ### | ### | 1,065,553 | 0 | ### | ### | 0.0 |
| 2001-Dec-27 Thu | ### | ### | ### | ### | 733,757 | 0 | ### | ### | 0.0 |
| 2001-Dec-24 Mon | ### | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2001-Dec-21 Fri | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2001-Dec-20 Thu | ### | ### | 3.83 | ### | 136,253 | 260,924 | ### | ### | 0.0 |
| 2001-Dec-19 Wed | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2001-Dec-18 Tue | 3.88 | ### | 3.85 | 3.86 | 549,476 | 1,057,741 | ### | ### | 0.3 |
| 2001-Dec-17 Mon | ### | ### | 3.86 | ### | 80.4 | 80.4 | 0.0 | ||
| 2001-Dec-14 Fri | ### | ### | 3.84 | 3.84 | ### | ### | 0.3 | ||
| 2001-Dec-13 Thu | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2001-Dec-12 Wed | ### | ### | 3.82 | 3.86 | ### | ### | 0.3 | ||
| 2001-Dec-11 Tue | ### | ### | ### | ### | 6,416,557 | 0 | 95.2 | 95.2 | 0.0 |
| 2001-Dec-10 Mon | 3.5 | 3.685 | 3.49 | 3.685 | 95.5 | 95.5 | ### | ||
| 2001-Dec-07 Fri | ### | 3.51 | ### | 3.48 | 1,403,549 | 2,463,228 | ### | ### | 0.2 |
| 2001-Dec-06 Thu | 3.49 | 3.5 | ### | ### | ### | ### | 0.0 | ||
| 2001-Dec-05 Wed | 3.5 | 3.52 | 3.45 | 3.49 | 844,180 | ### | 33.6 | 33.6 | ### |
| 2001-Dec-04 Tue | 3.55 | 3.55 | 3.5 | 3.5 | 27.2 | 27.2 | 0.3 | ||
| 2001-Dec-03 Mon | 3.55 | 3.55 | 3.51 | 3.53 | 1,808,523 | 6,384,086 | ### | ### | 0.3 |
| 2001-Nov-30 Fri | ### | ### | 3.57 | 3.58 | 28.4 | 28.4 | 0.3 | ||
| 2001-Nov-29 Thu | 3.59 | ### | 3.58 | 3.59 | ### | ### | ### | ||
| 2001-Nov-28 Wed | 3.54 | 3.58 | 3.48 | 3.58 | 1,518,226 | ### | ### | ### | 0.3 |
| 2001-Nov-27 Tue | 3.54 | 3.58 | ### | ### | 1,150,644 | 2,059,652 | 33.2 | 33.2 | 0.0 |
| 2001-Nov-26 Mon | 3.56 | 3.59 | ### | ### | 789,322 | ### | 23.9 | 23.9 | 0.0 |
| 2001-Nov-23 Fri | 3.52 | 3.57 | 3.51 | 3.57 | 78.2 | 78.2 | 0.3 | ||
| 2001-Nov-22 Thu | ### | ### | 3.53 | 3.57 | 23.9 | 23.9 | 0.3 | ||
| 2001-Nov-21 Wed | 3.646 | ### | 3.59 | 3.59 | ### | ### | ### | ||
| 2001-Nov-20 Tue | ### | ### | 3.57 | ### | 1,172,885 | ### | 73.5 | 73.5 | 0.0 |
| 2001-Nov-19 Mon | 3.682 | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2001-Nov-16 Fri | 3.58 | 3.7 | 3.55 | ### | ### | ### | 0.0 | ||
| 2001-Nov-15 Thu | ### | ### | ### | 3.59 | 95.3 | 95.3 | ### | ||
| 2001-Nov-14 Wed | ### | ### | 3.27 | 3.28 | 17.3 | 17.3 | 0.2 | ||
| 2001-Nov-13 Tue | ### | 3.41 | ### | ### | 696,259 | 1,187,121 | 20.2 | 20.2 | 0.0 |
| 2001-Nov-12 Mon | 3.45 | 3.45 | ### | 3.4 | 20.8 | 20.8 | 0.2 | ||
| 2001-Nov-09 Fri | 3.472 | 3.472 | 3.41 | 3.43 | 795,428 | ### | 24.4 | 24.4 | 0.2 |
| 2001-Nov-08 Thu | 3.48 | 3.53 | 3.45 | 3.45 | 980,789 | 3,422,953 | 22.8 | 22.8 | ### |
| 2001-Nov-07 Wed | 3.5 | 3.52 | 3.42 | 3.473 | 435,524 | ### | 30.0 | 30.0 | 0.2 |
| 2001-Nov-06 Tue | ### | 3.5 | ### | 3.5 | 476,425 | 833,743 | ### | ### | 0.3 |
| 2001-Nov-05 Mon | 3.42 | 3.44 | ### | ### | 1,840,720 | ### | ### | ### | 0.0 |
| 2001-Nov-02 Fri | 3.342 | 3.4 | ### | ### | 1,867,540 | ### | ### | ### | 0.0 |
| 2001-Nov-01 Thu | 3.45 | 3.46 | 3.26 | ### | 6.7 | 6.7 | 0.0 | ||
| 2001-Oct-31 Wed | 3.52 | 3.52 | ### | 3.41 | 3,390,349 | ### | 12.0 | 12.0 | ### |
| 2001-Oct-30 Tue | 3.58 | 3.58 | 3.42 | 3.5 | 16.1 | 16.1 | 0.3 | ||
| 2001-Oct-29 Mon | 3.76 | 3.77 | ### | ### | 7.7 | 7.7 | 0.0 | ||
| 2001-Oct-26 Fri | ### | 3.75 | ### | 3.75 | 1,031,874 | ### | ### | ### | 0.3 |
| 2001-Oct-25 Thu | 3.5 | ### | 3.49 | ### | 89.2 | 89.2 | 0.0 | ||
| 2001-Oct-24 Wed | 3.45 | 3.5 | 3.44 | 3.5 | 79.5 | 79.5 | 0.3 | ||
| 2001-Oct-23 Tue | ### | 3.46 | ### | 3.45 | 2,551,923 | 4,414,826 | ### | ### | ### |
| 2001-Oct-22 Mon | ### | 3.46 | 3.4 | 3.43 | 1,675,987 | ### | 73.7 | 73.7 | 0.2 |
| 2001-Oct-19 Fri | ### | 3.41 | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2001-Oct-18 Thu | ### | ### | 3.44 | 3.44 | 7.3 | 7.3 | 0.2 | ||
| 2001-Oct-17 Wed | ### | 3.57 | 3.46 | 3.55 | 82.0 | 82.0 | ### | ||
| 2001-Oct-16 Tue | 3.44 | 3.46 | 3.42 | 3.45 | 3,224,878 | 11,093,580 | ### | ### | ### |
| 2001-Oct-15 Mon | 3.48 | 3.53 | 3.43 | 3.44 | 1,692,686 | 5,890,547 | ### | ### | 0.2 |
| 2001-Oct-12 Fri | 3.45 | 3.45 | ### | 3.42 | 2,013,352 | ### | 27.9 | 27.9 | 0.2 |
| 2001-Oct-11 Thu | 3.585 | 3.585 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2001-Oct-10 Wed | 3.5 | 3.58 | 3.47 | 3.58 | 2,316,176 | 8,164,520 | 87.1 | 87.1 | 0.3 |
| 2001-Oct-09 Tue | ### | ### | 3.55 | 3.55 | 8.6 | 8.6 | ### | ||
| 2001-Oct-08 Mon | ### | ### | 3.55 | ### | 71.9 | 71.9 | 0.0 | ||
| 2001-Oct-05 Fri | 3.452 | 3.5 | 3.45 | 3.5 | 74.8 | 74.8 | 0.3 | ||
| 2001-Oct-04 Thu | 3.49 | 3.49 | ### | 3.4 | 15.6 | 15.6 | 0.2 | ||
| 2001-Oct-03 Wed | ### | ### | 3.45 | 3.5 | 2,350,777 | ### | 13.8 | 13.8 | 0.3 |
| 2001-Oct-02 Tue | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2001-Oct-01 Mon | ### | ### | 3.58 | ### | 306,524 | 548,677 | 76.2 | 76.2 | 0.0 |
| 2001-Sep-28 Fri | 3.629 | ### | ### | 3.54 | 5,196,858 | 0 | ### | ### | 0.3 |
| 2001-Sep-27 Thu | 3.5 | 3.7 | 3.46 | ### | 4,693,772 | ### | 84.4 | 84.4 | 0.0 |
| 2001-Sep-26 Wed | 3.8 | 3.81 | 3.45 | 3.488 | 3,969,955 | ### | ### | ### | ### |
| 2001-Sep-25 Tue | ### | 4 | ### | 3.8 | 2,474,622 | 4,949,244 | ### | ### | ### |
| 2001-Sep-24 Mon | ### | ### | ### | ### | 5.8 | 5.8 | 0.0 | ||
| 2001-Sep-21 Fri | 4.259 | ### | 4.2 | ### | ### | ### | 0.0 |
Basic Bottom of Page