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 Thu 24-Jun-06 04:05:19 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

(NEM) NEWMONT CORPORATION Daily Prices Page 3...

     Prev Section TOC    Company Info for NEM    Limits Next Section


Company Details for (NEM) NEWMONT CORPORATION

Listing Code NEM
Listing Name NEWMONT CORPORATION
GICS Sector Materials
ISIN Name NEWMONT MINING CORP
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000NEM3


Maximum Price date available .. Wednesday 5th June 2024
Latest price with VOLUME for NEM .. Friday 10th November 2023

NEM 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 ### ### 7.8
MAX 66.5 ### 95.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NEM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

169 Days for (NEM) NEWMONT CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-26 Tue ### ### 5.89 ### ### ### 0.0
2009-May-25 Mon 5.88 ### 5.88 ### ### ### 0.0
2009-May-22 Fri ### ### 5.89 5.89 36.0 36.0 ###
2009-May-21 Thu 5.76 5.88 5.76 5.81 74,888 435,848 74.2 74.2 ###
2009-May-20 Wed ### 5.72 ### 5.7 79.3 79.3 0.4
2009-May-19 Tue ### ### 5.55 ### 31.9 31.9 0.0
2009-May-18 Mon ### ### 5.56 5.56 35.8 35.8 0.4
2009-May-15 Fri 5.75 5.75 ### ### ### ### 0.0
2009-May-14 Thu 5.78 5.78 ### 5.76 13,749 ### 45.4 45.4 ###
2009-May-13 Wed 5.56 5.8 5.56 5.8 60,344 342,753 ### ### 0.4
2009-May-12 Tue ### ### 5.51 5.59 57,246 ### ### ### ###
2009-May-11 Mon ### 5.7 ### ### 61,473 ### 69.6 69.6 0.0
2009-May-08 Fri 5.56 ### 5.56 5.59 43,656 ### 64.3 64.3 ###
2009-May-07 Thu ### ### 5.51 5.56 ### ### 0.4
2009-May-06 Wed 5.55 5.55 5.4 5.5 39,280 215,058 ### ### 0.4
2009-May-05 Tue 5.52 ### 5.52 5.55 20,921 57,741 ### ### ###
2009-May-04 Mon 5.4 5.4 ### ### ### ### 0.0
2009-May-01 Fri ### ### 5.47 5.5 22.3 22.3 0.4
2009-Apr-30 Thu 5.73 5.73 5.57 ### ### ### 0.0
2009-Apr-29 Wed 5.76 5.79 5.59 5.76 31,356 ### 64.1 64.1 ###
2009-Apr-28 Tue 5.82 5.88 5.75 5.78 30.0 30.0 0.4
2009-Apr-27 Mon 5.7 5.72 ### ### 75,185 215,029 ### ### 0.0
2009-Apr-24 Fri 5.5 5.55 5.42 5.53 ### ### ###
2009-Apr-23 Thu 5.4 5.55 ### 5.47 73.5 73.5 ###
2009-Apr-22 Wed 5.51 5.53 ### 5.4 45,542 125,923 23.7 23.7 0.4
2009-Apr-21 Tue 5.53 5.72 5.5 5.54 82,877 ### 74.3 74.3 0.4
2009-Apr-20 Mon ### ### ### 5.27 ### ### ###
2009-Apr-17 Fri ### ### 5.5 5.53 24.5 24.5 ###
2009-Apr-16 Thu 5.79 5.85 5.72 5.72 22.7 22.7 0.4
2009-Apr-15 Wed ### ### 5.7 ### 23,271 66,322 ### ### 0.0
2009-Apr-14 Tue 5.89 6 5.81 5.85 63,653 375,870 ### ### 0.4
2009-Apr-09 Thu 6 ### ### 6 52,028 0 63.2 63.2 0.4
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### 6 107,348 0 80.4 80.4 0.4
2009-Apr-06 Mon 6.25 6.25 ### ### 47,420 148,187 ### ### 0.0
2009-Apr-03 Fri ### ### 6.2 6.56 24.3 24.3 0.5
2009-Apr-02 Thu 6.77 6.79 ### 6.72 23.1 23.1 0.5
2009-Apr-01 Wed ### ### ### ### 11.0 11.0 0.0
2009-Mar-31 Tue 6.5 6.78 6.5 6.77 ### ### ###
2009-Mar-30 Mon 6.54 6.75 6.46 6.74 88,641 585,473 85.1 85.1 ###
2009-Mar-27 Fri ### ### 6.56 ### ### ### 0.0
2009-Mar-26 Thu 6.5 6.5 6.45 6.46 288,042 1,865,071 ### ### ###
2009-Mar-25 Wed 6.21 6.29 ### 6.25 ### ### ###
2009-Mar-24 Tue 6.26 6.26 6.21 6.23 44,076 ### 33.5 33.5 0.4
2009-Mar-23 Mon 6.23 6.44 ### ### ### ### 0.0
2009-Mar-20 Fri 6.21 6.23 ### 6.2 ### ### 0.4
2009-Mar-19 Thu 5.82 ### 5.82 5.88 76,528 ### ### ### 0.4
2009-Mar-18 Wed ### ### ### 5.5 114,571 0 20.9 20.9 0.4
2009-Mar-17 Tue 5.89 5.89 5.75 5.77 13,629 79,320 16.7 16.7 0.4
2009-Mar-16 Mon 5.73 ### 5.73 5.8 69.6 69.6 0.4
2009-Mar-13 Fri 5.8 ### 5.51 5.88 ### ### 0.4
2009-Mar-12 Thu ### ### ### 5.7 ### ### 0.4
2009-Mar-11 Wed 5.87 5.87 5.4 5.5 97,541 549,643 ### ### 0.4
2009-Mar-10 Tue 5.84 ### 5.84 5.87 195,122 569,756 ### ### ###
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 75.2 75.2 0.0
2009-Mar-05 Thu ### ### 6 ### 65,655 ### 73.5 73.5 0.0
2009-Mar-04 Wed ### 6.21 ### ### 15,450 47,972 ### ### 0.0
2009-Mar-03 Tue ### ### 6 ### 72,226 216,678 12.9 12.9 0.0
2009-Mar-02 Mon 6.2 6.8 6.2 6.53 94.4 94.4 ###
2009-Feb-27 Fri ### 6.26 ### 6.2 73.8 73.8 0.4
2009-Feb-26 Thu 6.2 6.2 ### 6.2 32,649 ### ### ### 0.4
2009-Feb-25 Wed 6.28 6.28 ### 6.25 24,654 ### ### ### ###
2009-Feb-24 Tue ### 6.75 6.57 ### ### ### 0.0
2009-Feb-23 Mon 6.72 6.8 ### 6.76 ### ### 0.5
2009-Feb-20 Fri 6.49 6.49 ### 6.4 ### ### 0.5
2009-Feb-19 Thu ### ### 6.27 6.59 54,156 169,779 ### ### ###
2009-Feb-18 Wed ### 6.7 6.56 ### 86,121 570,982 33.8 33.8 0.0
2009-Feb-17 Tue 6.22 6.5 6.22 6.5 52,743 335,445 ### ### 0.5
2009-Feb-16 Mon 6.42 6.45 6.25 6.25 18,522 ### ### ### ###
2009-Feb-13 Fri 6.4 6.5 6.4 6.45 122,944 792,988 ### ### ###
2009-Feb-12 Thu 6.41 6.44 ### 6.4 54,920 176,842 26.8 26.8 0.5
2009-Feb-11 Wed ### ### ### ### 9,557 0 67.0 67.0 0.0
2009-Feb-10 Tue ### ### 6 ### 4,446 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 17.3 17.3 0.0
2009-Feb-06 Fri ### ### 6.26 6.26 ### ### 0.4
2009-Feb-05 Thu ### ### 6.2 ### 48,529 ### 32.8 32.8 0.0
2009-Feb-04 Wed ### ### ### ### 51,280 0 ### ### 0.0
2009-Feb-03 Tue 6.25 6.25 ### 6.25 32,227 ### ### ### ###
2009-Feb-02 Mon 6.2 6.5 6.2 ### 40,788 ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 88.7 88.7 0.0
2009-Jan-29 Thu 5.8 5.8 ### 5.79 215,776 625,750 37.2 37.2 ###
2009-Jan-28 Wed 6.29 6.29 ### ### 264,545 ### 15.9 15.9 0.0
2009-Jan-27 Tue 6.52 ### 6.5 6.59 ### ### ###
2009-Jan-23 Fri ### ### ### ### 86.5 86.5 0.0
2009-Jan-22 Thu ### ### ### ### 74,556 0 ### ### 0.0
2009-Jan-21 Wed 6 ### ### ### 103,781 0 ### ### 0.0
2009-Jan-20 Tue 5.59 ### 5.46 ### ### ### 0.0
2009-Jan-19 Mon 5.57 ### ### 5.46 7,227 0 27.5 27.5 ###
2009-Jan-16 Fri 5.53 ### 5.5 5.57 ### ### 0.4
2009-Jan-15 Thu ### 5.44 5.29 5.42 76,120 408,383 ### ### 0.4
2009-Jan-14 Wed ### ### 5.27 ### 23,950 ### 72.2 72.2 0.0
2009-Jan-13 Tue 5.2 ### 5.2 5.25 77.3 77.3 0.4
2009-Jan-12 Mon ### 5.4 5.26 5.26 29.3 29.3 0.4
2009-Jan-09 Fri 5.23 ### 5.23 ### 37,881 99,058 ### ### 0.0
2009-Jan-08 Thu 5 ### ### ### 19,647 0 34.4 34.4 0.0
2009-Jan-07 Wed 5.47 5.47 5.42 5.47 64.8 64.8 ###
2009-Jan-06 Tue 5.53 5.53 ### 5.48 23.9 23.9 ###
2009-Jan-05 Mon 5.75 5.75 5.58 ### 26,459 ### 29.9 29.9 0.0
2009-Jan-02 Fri 5.71 5.8 ### 5.8 ### ### 0.4
2008-Dec-31 Wed 5.72 5.75 ### ### 6,976 20,056 ### ### 0.0
2008-Dec-30 Tue 5.77 5.87 5.74 5.8 ### ### 0.4
2008-Dec-29 Mon 5.48 5.74 5.48 5.74 92,648 519,755 87.1 87.1 0.4
2008-Dec-24 Wed ### 5.48 ### 5.48 9,852 ### 93.1 93.1 ###
2008-Dec-23 Tue 5.4 5.58 5.2 5.48 13,675 ### 79.3 79.3 ###
2008-Dec-22 Mon 5.55 ### 5.45 5.59 13,458 36,673 79.6 79.6 ###
2008-Dec-19 Fri 5.55 5.55 5.45 5.51 30.2 30.2 ###
2008-Dec-18 Thu ### 5.7 5.4 ### ### ### 0.0
2008-Dec-17 Wed 5.71 5.71 ### 5.7 ### ### 0.4
2008-Dec-16 Tue 5.58 ### 5.58 ### 70,348 196,270 77.6 77.6 0.0
2008-Dec-15 Mon ### ### 5.25 ### 174,526 ### 69.3 69.3 0.0
2008-Dec-12 Fri 5.21 5.27 5 ### 113,153 581,040 ### ### 0.0
2008-Dec-11 Thu ### ### ### 5.21 242,920 0 ### ### 0.4
2008-Dec-10 Wed 4.84 5 4.84 5 33,489 ### 81.9 81.9 0.4
2008-Dec-09 Tue 4.7 4.7 4.47 4.56 21.0 21.0 0.3
2008-Dec-08 Mon 4.7 4.71 ### ### 5,785 13,623 ### ### 0.0
2008-Dec-05 Fri 4.7 4.73 ### ### 34.0 34.0 0.0
2008-Dec-04 Thu 4.7 4.7 4.59 ### 37.3 37.3 0.0
2008-Dec-03 Wed ### 5 ### ### 39.1 39.1 0.0
2008-Dec-02 Tue 4.59 4.74 4.58 ### 80.1 80.1 0.0
2008-Dec-01 Mon 5 ### ### ### ### ### 0.0
2008-Nov-28 Fri 5 ### ### 5 75,946 0 66.2 66.2 0.4
2008-Nov-27 Thu 4.83 5.24 4.83 ### 83.8 83.8 0.0
2008-Nov-26 Wed 4.8 4.87 4.8 4.86 83,025 401,425 81.8 81.8 0.3
2008-Nov-25 Tue 4.71 4.79 4.55 4.79 ### ### 0.3
2008-Nov-24 Mon 4.51 4.59 4.47 4.48 ### ### ###
2008-Nov-21 Fri 3.7 3.8 3.7 3.8 ### ### ###
2008-Nov-20 Thu ### ### ### 3.47 30.2 30.2 0.2
2008-Nov-19 Wed 3.55 ### 3.55 ### 94,821 ### ### ### 0.0
2008-Nov-18 Tue ### ### 3.52 3.55 75,656 133,154 ### ### ###
2008-Nov-17 Mon 3.85 3.85 ### ### 96,180 185,146 ### ### 0.0
2008-Nov-14 Fri 3.75 ### 3.75 3.85 ### ### 0.3
2008-Nov-13 Thu 3.79 3.79 3.55 ### 80,049 293,779 21.4 21.4 0.0
2008-Nov-12 Wed ### ### 3.5 ### 33.6 33.6 0.0
2008-Nov-11 Tue 4 ### 4 ### ### ### 0.0
2008-Nov-10 Mon 3.78 4 3.78 3.89 6,684 ### ### ### 0.3
2008-Nov-07 Fri 3.85 4 3.85 3.88 3,649 14,322 ### ### 0.3
2008-Nov-06 Thu ### ### 3.87 ### 84.7 84.7 0.0
2008-Nov-05 Wed ### 4.26 ### ### ### ### 0.0
2008-Nov-04 Tue ### 4 ### 4 7,325 14,650 ### ### 0.3
2008-Nov-03 Mon ### ### ### ### 13.1 13.1 0.0
2008-Oct-31 Fri ### ### ### ### 109,789 0 69.7 69.7 0.0
2008-Oct-30 Thu ### ### 3.8 3.85 22.6 22.6 0.3
2008-Oct-29 Wed ### ### ### 3.86 98,577 0 91.3 91.3 0.3
2008-Oct-28 Tue 3.4 3.55 3.4 3.43 ### ### 0.2
2008-Oct-27 Mon 3.76 3.8 3.7 3.78 47,570 178,387 ### ### 0.3
2008-Oct-24 Fri ### ### ### 3.52 43.9 43.9 ###
2008-Oct-23 Thu 4 4 ### 3.75 ### ### 0.3
2008-Oct-22 Wed 4 4.27 4 4.22 ### ### ###
2008-Oct-21 Tue ### 4.45 ### 4.4 192,358 ### 70.2 70.2 0.3
2008-Oct-20 Mon ### ### 3.87 ### 34.4 34.4 0.0
2008-Oct-17 Fri 4.29 ### ### ### 91,826 0 ### ### 0.0
2008-Oct-16 Thu ### ### 4.5 4.52 30,858 ### 42.5 42.5 0.3
2008-Oct-15 Wed 4.75 4.75 ### ### 26.2 26.2 0.0
2008-Oct-14 Tue 5 5 4.58 4.77 23,222 ### 17.5 17.5 ###
2008-Oct-13 Mon 4.88 ### 4.58 ### ### ### 0.0
2008-Oct-10 Fri ### ### 4.8 5 113,045 ### ### ### 0.4
2008-Oct-09 Thu 5.2 5.42 ### 5.2 ### ### ###
2008-Oct-08 Wed 4.72 4.72 4.44 4.5 ### ### ###
2008-Oct-07 Tue 4.5 4.8 4.5 4.79 ### ### 0.3
2008-Oct-06 Mon ### ### 4.5 4.54 18,125 40,781 ### ### 0.3
2008-Oct-03 Fri 4.51 4.84 4.44 4.54 ### ### 0.3
2008-Oct-02 Thu 4.75 ### 4.75 4.88 ### ### 0.3
2008-Oct-01 Wed 4.85 ### 4.75 4.88 78,748 187,026 75.5 75.5 0.3
2008-Sep-30 Tue ### ### 4.82 ### 24.5 24.5 0.0
2008-Sep-29 Mon 5 5 ### ### 38.3 38.3 0.0
2008-Sep-26 Fri 5 ### 4.89 ### 42,580 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 31,725 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 24.6 24.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2024-06-06 04:05:19 thru 2024-06-06 04:05:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000