(NHC) NEW HOPE CORPORATION LIMITED Daily Prices Page 19...


Prev Section TOC    Company Info for NHC    Limits Next Section


Company Details for (NHC) NEW HOPE CORPORATION LIMITED

Listing Code NHC
Listing Name NEW HOPE CORPORATION LIMITED
GICS Sector Energy
ISIN Name NEW HOPE CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NHC7


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for NHC .. Friday 10th November 2023

NHC 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 0.55 879 ###
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for NHC    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 Next >>


End of day Prices (full format),

150 Days for (NHC) NEW HOPE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.77
2013-Jul-16 Tue ### ### 3.57 ### 33.4 33.4 0.0
2013-Jul-15 Mon ### ### ### ### 86,273 0 28.3 28.3 0.0
2013-Jul-12 Fri ### 3.72 ### ### 168,587 313,571 ### ### 0.0
2013-Jul-11 Thu ### ### ### ### 143,270 0 ### ### 0.0
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue ### ### ### ### ### ### 0.0
2013-Jul-08 Mon ### ### ### ### ### ### 0.0
2013-Jul-05 Fri ### ### ### ### 156,350 0 ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 181,251 0 ### ### 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue ### ### 3.57 ### 240,455 ### ### ### 0.0
2013-Jul-01 Mon ### ### 3.56 ### 313,789 558,544 79.1 79.1 0.0
2013-Jun-28 Fri 3.58 ### 3.56 3.57 ### ### 0.3
2013-Jun-27 Thu ### ### 3.56 3.58 ### ### 0.3
2013-Jun-26 Wed ### ### ### ### 72.4 72.4 0.0
2013-Jun-25 Tue 3.7 3.73 ### ### 28.8 28.8 0.0
2013-Jun-24 Mon 3.7 3.77 ### 3.73 421,554 794,629 86.4 86.4 ###
2013-Jun-21 Fri 3.77 3.83 3.71 3.72 768,476 2,897,154 19.0 19.0 0.3
2013-Jun-20 Thu 3.73 3.86 3.73 3.81 351,888 ### ### ### 0.3
2013-Jun-19 Wed 3.75 3.81 3.71 3.81 192,228 722,777 80.2 80.2 0.3
2013-Jun-18 Tue 3.72 3.74 ### 3.73 ### ### ###
2013-Jun-17 Mon 3.73 3.83 ### 3.76 104,459 ### ### ### 0.3
2013-Jun-14 Fri 3.79 3.85 3.73 3.73 16.4 16.4 ###
2013-Jun-13 Thu 3.78 3.84 3.77 3.83 85.3 85.3 ###
2013-Jun-12 Wed 3.85 3.88 3.79 3.87 ### ### ###
2013-Jun-11 Tue 3.88 ### 3.77 ### ### ### 0.0
2013-Jun-07 Fri ### ### 3.87 ### 184,827 357,640 16.7 16.7 0.0
2013-Jun-06 Thu 3.81 ### 3.78 ### 95.0 95.0 0.0
2013-Jun-05 Wed 3.79 3.89 3.79 3.87 89.0 89.0 ###
2013-Jun-04 Tue 3.84 ### 3.79 3.86 72.4 72.4 0.3
2013-Jun-03 Mon 3.85 3.89 3.77 3.87 77.9 77.9 ###
2013-May-31 Fri 3.88 3.89 3.83 3.89 119,529 461,381 70.9 70.9 0.3
2013-May-30 Thu 3.75 3.88 3.75 3.88 319,977 ### ### ### 0.3
2013-May-29 Wed ### 3.8 ### 3.76 87.1 87.1 0.3
2013-May-28 Tue 3.75 3.78 ### ### 317,483 600,042 11.0 11.0 0.0
2013-May-27 Mon 3.8 3.84 3.76 3.78 47,685 ### ### ### 0.3
2013-May-24 Fri 3.83 3.86 3.8 3.82 ### ### 0.3
2013-May-23 Thu 3.78 3.89 3.78 3.85 191,922 736,020 ### ### 0.3
2013-May-22 Wed 3.86 3.88 3.8 3.83 45,882 176,186 30.9 30.9 ###
2013-May-21 Tue 3.8 3.88 3.76 3.83 165,174 ### ### ### ###
2013-May-20 Mon 3.89 3.89 3.8 3.81 ### ### 0.3
2013-May-17 Fri 3.81 3.89 3.81 3.84 254,173 ### ### ### 0.3
2013-May-16 Thu 3.84 ### 3.8 3.8 33.6 33.6 ###
2013-May-15 Wed ### ### 3.82 ### 91,981 175,683 ### ### 0.0
2013-May-14 Tue 3.86 ### 3.85 ### 88.4 88.4 0.0
2013-May-13 Mon 3.82 ### 3.82 ### ### ### 0.0
2013-May-10 Fri ### ### 3.75 3.86 128,274 ### 14.9 14.9 0.3
2013-May-09 Thu 3.81 ### 3.79 3.85 121,980 231,152 75.7 75.7 0.3
2013-May-08 Wed ### ### 3.79 3.85 167,582 ### ### ### 0.3
2013-May-07 Tue 3.75 3.89 3.75 3.81 82.5 82.5 0.3
2013-May-06 Mon ### 3.77 3.59 3.76 196,157 721,857 ### ### 0.3
2013-May-03 Fri ### ### 3.59 ### 115,146 206,687 ### ### 0.0
2013-May-02 Thu 3.7 3.7 ### ### 30.5 30.5 0.0
2013-May-01 Wed 3.74 3.74 3.58 ### ### ### 0.0
2013-Apr-30 Tue ### 3.74 ### 3.74 146,758 ### 80.3 80.3 0.3
2013-Apr-29 Mon ### 3.72 ### ### ### ### 0.0
2013-Apr-26 Fri 3.51 3.76 3.46 ### 184,724 666,853 92.3 92.3 0.0
2013-Apr-24 Wed 3.4 3.53 ### 3.48 300,780 530,876 ### ### 0.2
2013-Apr-23 Tue 3.4 3.46 ### ### 303,522 ### 22.8 22.8 0.0
2013-Apr-22 Mon 3.41 3.56 3.41 3.48 305,251 ### ### ### 0.2
2013-Apr-19 Fri ### 3.53 ### 3.5 356,787 629,729 ### ### 0.3
2013-Apr-18 Thu 3.5 3.5 3.41 3.43 ### ### 0.2
2013-Apr-17 Wed 3.59 ### 3.52 3.58 199,879 351,787 32.1 32.1 0.3
2013-Apr-16 Tue 3.5 3.54 3.46 3.53 ### ### 0.3
2013-Apr-15 Mon ### ### 3.47 3.55 189,977 ### 23.1 23.1 ###
2013-Apr-12 Fri 3.74 3.74 ### 3.7 132,484 247,745 23.6 23.6 0.3
2013-Apr-11 Thu 3.75 3.76 3.7 3.7 ### ### 0.3
2013-Apr-10 Wed ### 3.75 ### 3.74 174,974 328,076 78.6 78.6 0.3
2013-Apr-09 Tue 3.7 3.77 3.51 ### 318,427 1,159,074 14.0 14.0 0.0
2013-Apr-08 Mon ### 3.72 ### 3.71 ### ### ###
2013-Apr-05 Fri 3.83 3.84 ### ### ### ### 0.0
2013-Apr-04 Thu ### ### 3.8 3.82 250,750 476,425 ### ### 0.3
2013-Apr-03 Wed ### 4 3.89 3.89 ### ### 0.3
2013-Apr-02 Tue 4 ### ### ### ### ### 0.0
2013-Mar-28 Thu ### ### ### ### 321,476 0 ### ### 0.0
2013-Mar-27 Wed ### ### 3.87 ### 191,078 ### 70.8 70.8 0.0
2013-Mar-26 Tue 3.86 ### 3.86 ### 206,973 399,457 ### ### 0.0
2013-Mar-25 Mon 3.89 ### 3.85 3.88 ### ### 0.3
2013-Mar-22 Fri 3.85 ### 3.85 3.89 154,145 296,729 78.3 78.3 0.3
2013-Mar-21 Thu ### ### 3.83 3.86 ### ### 0.3
2013-Mar-20 Wed ### ### ### ### ### ### 0.0
2013-Mar-19 Tue 3.8 4 3.8 ### 195,670 ### 93.4 93.4 0.0
2013-Mar-18 Mon 3.88 ### 3.82 3.82 128,989 ### 26.2 26.2 0.3
2013-Mar-15 Fri ### ### 3.89 3.89 991,620 ### 22.3 22.3 0.3
2013-Mar-14 Thu ### ### 3.85 ### 15.6 15.6 0.0
2013-Mar-13 Wed ### ### 4 ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 27.7 27.7 0.0
2013-Mar-11 Mon ### ### ### ### 164,981 0 19.7 19.7 0.0
2013-Mar-08 Fri ### ### ### ### 238,055 0 ### ### 0.0
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed ### ### ### ### 19.2 19.2 0.0
2013-Mar-05 Tue ### 4.2 ### ### 191,857 ### ### ### 0.0
2013-Mar-04 Mon ### 4.21 ### ### ### ### 0.0
2013-Mar-01 Fri ### 4.2 ### 4.2 84.5 84.5 ###
2013-Feb-28 Thu ### 4.22 ### ### 186,625 393,778 27.8 27.8 0.0
2013-Feb-27 Wed 4.2 4.2 ### ### 208,970 ### ### ### 0.0
2013-Feb-26 Tue ### 4.2 ### ### 72.3 72.3 0.0
2013-Feb-25 Mon 4.23 4.23 ### 4.22 ### ### ###
2013-Feb-22 Fri 4.2 4.24 ### 4.22 ### ### ###
2013-Feb-21 Thu 4.28 ### ### 4.2 263,671 0 33.1 33.1 ###
2013-Feb-20 Wed ### ### 4.25 4.27 150,084 318,928 29.6 29.6 ###
2013-Feb-19 Tue 4.26 ### 4.24 ### 79.6 79.6 0.0
2013-Feb-18 Mon 4.26 4.27 4.25 4.26 ### ### 0.3
2013-Feb-15 Fri 4.26 4.27 4.21 4.25 29.8 29.8 ###
2013-Feb-14 Thu 4.27 4.27 4.2 4.25 27.1 27.1 ###
2013-Feb-13 Wed 4.22 4.27 4.22 4.27 ### ### ###
2013-Feb-12 Tue 4.24 4.27 4.24 4.25 248,657 ### 71.0 71.0 ###
2013-Feb-11 Mon 4.2 4.25 ### 4.25 80.6 80.6 ###
2013-Feb-08 Fri 4.25 4.27 4.21 4.21 183,876 ### ### ### ###
2013-Feb-07 Thu ### ### 4.25 4.26 22.8 22.8 0.3
2013-Feb-06 Wed 4.28 4.28 4.21 4.25 ### ### ###
2013-Feb-05 Tue 4.25 4.28 ### 4.26 164,750 ### ### ### 0.3
2013-Feb-04 Mon 4.29 ### 4.26 4.29 78.3 78.3 ###
2013-Feb-01 Fri 4.25 ### 4.23 4.29 130,889 ### ### ### ###
2013-Jan-31 Thu 4.28 ### 4.23 4.25 ### ### ###
2013-Jan-30 Wed ### 4.26 ### 4.26 87.4 87.4 0.3
2013-Jan-29 Tue 4.21 4.23 ### 4.22 71.5 71.5 ###
2013-Jan-25 Fri 4.22 4.23 ### 4.21 103,143 218,147 ### ### ###
2013-Jan-24 Thu 4.26 4.28 4.21 4.26 34,626 146,987 69.1 69.1 0.3
2013-Jan-23 Wed ### ### 4.23 4.26 20.2 20.2 0.3
2013-Jan-22 Tue 4.26 ### 4.26 ### ### ### 0.0
2013-Jan-21 Mon ### ### 4.21 4.26 ### ### 0.3
2013-Jan-18 Fri ### ### 4.25 4.25 ### ### ###
2013-Jan-17 Thu 4.29 ### 4.25 4.28 33.4 33.4 0.3
2013-Jan-16 Wed ### ### 4.29 4.29 17.4 17.4 ###
2013-Jan-15 Tue ### ### ### ### 88,356 0 73.5 73.5 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri 4.4 4.4 ### ### 13.0 13.0 0.0
2013-Jan-10 Thu ### 4.41 ### ### 69.2 69.2 0.0
2013-Jan-09 Wed ### ### ### ### ### ### 0.0
2013-Jan-08 Tue ### ### ### ### 123,344 0 ### ### 0.0
2013-Jan-07 Mon 4.29 ### 4.29 ### 66,021 ### ### ### 0.0
2013-Jan-04 Fri 4.48 4.48 4.27 4.28 99,641 435,929 6.3 6.3 0.3
2013-Jan-03 Thu 4.25 ### 4.22 ### 245,472 517,945 81.1 81.1 0.0
2013-Jan-02 Wed 4.25 4.26 ### 4.25 63,188 ### ### ### ###
2012-Dec-31 Mon 4.22 4.22 ### 4.21 97,388 205,488 25.0 25.0 ###
2012-Dec-28 Fri 4.22 4.22 ### ### 75,743 ### 15.9 15.9 0.0
2012-Dec-27 Thu ### 4.22 ### 4.22 ### ### ###
2012-Dec-24 Mon ### ### ### ### 75.9 75.9 0.0
2012-Dec-21 Fri ### ### ### ### 413,476 0 84.2 84.2 0.0
2012-Dec-20 Thu 4 ### ### ### 81.9 81.9 0.0
2012-Dec-19 Wed ### ### ### ### 132,453 0 29.8 29.8 0.0
2012-Dec-18 Tue ### 4.055 ### ### 27.5 27.5 0.0
2012-Dec-17 Mon ### ### ### ### ### ### 0.0
2012-Dec-14 Fri ### ### ### 4 ### ### 0.3
2012-Dec-13 Thu ### ### ### ### 30.7 30.7 0.0
2012-Dec-12 Wed ### ### ### ### 60,672 0 74.3 74.3 0.0
2012-Dec-11 Tue ### ### ### ### 81.3 81.3 0.0
2012-Dec-10 Mon ### ### ### ### 86,688 0 23.2 23.2 0.0
2012-Dec-07 Fri ### ### ### ### 66,957 0 67.4 67.4 0.0


<< 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 32 33 34 35 Next >>

Server processing from 2024-06-15 14:06:26 thru 2024-06-15 14:06:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000