End of day Prices (full format), 113 Days for (NCM) NEWCREST MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
2020-Apr-22 Wed
| 26.73
| ###
| 26.73
| 27.41
|
|
| ###
| ###
| 2.0 |
2020-Apr-21 Tue
| ###
| ###
| 27.54
| ###
| 3,753,973
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 27.51
| ###
| 27.43
| 27.5
|
|
| 49.6
| 49.6
| 2.0 |
2020-Apr-17 Fri
| ###
| ###
| 28.26
| 28.57
|
|
| 21.4
| 21.4
| ### |
|