Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-01 01:41:42 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

(NHC) NEW HOPE CORPORATION LIMITED Daily Prices Page 25...

     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 .. Tuesday 30th April 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
2009-Nov-02 Mon ### ### ### ### 71.5 71.5 0.0
2009-Oct-30 Fri ### ### ### ### 785,687 0 ### ### 0.0
2009-Oct-29 Thu ### 4.21 ### ### 1,535,858 3,232,981 ### ### 0.0
2009-Oct-28 Wed 4.4 4.4 4.21 4.21 1,887,449 ### 14.7 14.7 ###
2009-Oct-27 Tue 4.52 4.54 4.41 4.42 984,741 ### ### ### 0.3
2009-Oct-26 Mon ### ### 4.54 4.56 30.7 30.7 0.3
2009-Oct-23 Fri 4.73 4.73 ### ### 722,853 1,709,547 ### ### 0.0
2009-Oct-22 Thu 4.75 4.78 ### 4.7 735,940 ### 31.1 31.1 0.3
2009-Oct-21 Wed 4.85 ### 4.75 4.78 1,711,958 ### 27.2 27.2 ###
2009-Oct-20 Tue 4.72 ### 4.71 4.89 ### ### ###
2009-Oct-19 Mon 5.85 5.85 5.76 5.79 32.2 32.2 ###
2009-Oct-16 Fri 5.8 5.86 5.79 5.84 4,193,429 24,426,723 75.1 75.1 0.4
2009-Oct-15 Thu 5.82 5.83 5.78 5.8 ### ### 0.4
2009-Oct-14 Wed 5.77 5.83 5.75 5.77 1,749,244 10,128,122 60.5 60.5 0.4
2009-Oct-13 Tue 5.79 5.8 5.72 5.72 24.8 24.8 0.4
2009-Oct-12 Mon 5.78 5.85 5.74 5.74 ### ### 0.4
2009-Oct-09 Fri 5.75 5.82 5.74 5.74 1,188,676 6,870,547 ### ### 0.4
2009-Oct-08 Thu ### 5.73 ### ### ### ### 0.0
2009-Oct-07 Wed 5.7 5.7 5.59 ### 909,127 5,132,021 19.4 19.4 0.0
2009-Oct-06 Tue ### 5.73 ### ### ### ### 0.0
2009-Oct-05 Mon ### ### 5.58 ### 498,220 ### 72.9 72.9 0.0
2009-Oct-02 Fri ### ### 5.57 5.59 566,523 ### 40.2 40.2 ###
2009-Oct-01 Thu 5.78 5.79 ### ### 748,226 ### 24.7 24.7 0.0
2009-Sep-30 Wed 5.8 5.82 5.75 5.75 30.3 30.3 ###
2009-Sep-29 Tue 5.84 5.85 5.75 5.8 ### ### 0.4
2009-Sep-28 Mon 5.82 5.83 5.76 5.76 ### ### ###
2009-Sep-25 Fri 5.87 5.88 5.79 5.8 ### ### 0.4
2009-Sep-24 Thu 5.8 5.89 5.79 5.87 703,256 ### ### ### ###
2009-Sep-23 Wed 5.84 5.86 5.77 5.8 ### ### 0.4
2009-Sep-22 Tue 5.87 ### 5.72 5.76 1,240,347 ### 23.9 23.9 ###
2009-Sep-21 Mon ### ### 5.77 5.8 28.3 28.3 0.4
2009-Sep-18 Fri 5.58 5.71 5.54 ### 834,979 4,696,756 70.3 70.3 0.0
2009-Sep-17 Thu 5.57 ### 5.52 5.58 63.0 63.0 0.4
2009-Sep-16 Wed 5.23 5.51 5.23 5.48 1,214,884 6,523,927 89.7 89.7 ###
2009-Sep-15 Tue ### 5.21 ### 5.2 ### ### ###
2009-Sep-14 Mon 5.2 5.21 ### ### 481,422 ### ### ### 0.0
2009-Sep-11 Fri 5.25 5.28 5.21 5.23 31.8 31.8 ###
2009-Sep-10 Thu 5.23 ### 5.21 5.25 284,848 742,029 64.3 64.3 0.4
2009-Sep-09 Wed 5.24 5.26 ### ### 32.3 32.3 0.0
2009-Sep-08 Tue 5.25 5.27 ### ### 238,473 628,376 22.2 22.2 0.0
2009-Sep-07 Mon 5.2 5.29 ### 5.25 74.4 74.4 0.4
2009-Sep-04 Fri 5.21 5.25 ### ### 248,671 ### ### ### 0.0
2009-Sep-03 Thu ### 5.2 ### 5.2 179,476 ### ### ### ###
2009-Sep-02 Wed 5 ### ### ### 349,080 0 ### ### 0.0
2009-Sep-01 Tue 5.25 5.28 ### ### 27.4 27.4 0.0
2009-Aug-31 Mon ### 5.4 5.23 ### 404,244 2,148,556 72.3 72.3 0.0
2009-Aug-28 Fri 5.27 ### 5.22 5.29 65.1 65.1 0.4
2009-Aug-27 Thu ### 5.27 ### 5.24 74.5 74.5 0.4
2009-Aug-26 Wed ### 5.24 ### ### ### ### 0.0
2009-Aug-25 Tue ### 5.22 ### ### ### ### 0.0
2009-Aug-24 Mon ### 5.2 ### 5.2 160,523 417,359 71.4 71.4 ###
2009-Aug-21 Fri ### ### ### 5 ### ### 0.4
2009-Aug-20 Thu 5.2 ### ### ### 37.8 37.8 0.0
2009-Aug-19 Wed 5.25 5.29 ### ### 386,249 1,021,628 24.5 24.5 0.0
2009-Aug-18 Tue ### ### ### ### 22.4 22.4 0.0
2009-Aug-17 Mon ### 5.4 ### ### 368,979 996,243 ### ### 0.0
2009-Aug-14 Fri ### 5.42 ### ### 895,145 2,425,842 68.9 68.9 0.0
2009-Aug-13 Thu 5.23 ### 5.21 ### ### ### 0.0
2009-Aug-12 Wed 5.2 5.23 ### 5.2 67.4 67.4 ###
2009-Aug-11 Tue 5.21 5.23 ### ### 28.9 28.9 0.0
2009-Aug-10 Mon ### 5.26 ### 5.2 202,651 532,972 79.9 79.9 ###
2009-Aug-07 Fri 5.25 5.25 ### ### ### ### 0.0
2009-Aug-06 Thu 5.2 5.28 ### 5.22 66.3 66.3 0.4
2009-Aug-05 Wed ### ### ### ### 277,276 0 17.0 17.0 0.0
2009-Aug-04 Tue 5.53 5.53 ### ### 415,878 ### ### ### 0.0
2009-Aug-03 Mon ### 5.45 ### 5.45 549,289 ### ### ### ###
2009-Jul-31 Fri 5.24 ### 5.24 ### 77.5 77.5 0.0
2009-Jul-30 Thu ### ### ### 5.2 10.0 10.0 ###
2009-Jul-29 Wed 4.71 ### 4.71 ### 364,452 858,284 95.9 95.9 0.0
2009-Jul-28 Tue 4.7 4.74 ### ### 438,277 ### ### ### 0.0
2009-Jul-27 Mon 4.7 4.75 ### ### 32.8 32.8 0.0
2009-Jul-24 Fri 4.75 4.78 ### ### 695,722 1,662,775 ### ### 0.0
2009-Jul-23 Thu ### 4.7 ### ### 69.3 69.3 0.0
2009-Jul-22 Wed 4.58 4.7 4.58 ### 76.5 76.5 0.0
2009-Jul-21 Tue 4.56 ### 4.5 ### 76.0 76.0 0.0
2009-Jul-20 Mon 4.5 4.56 4.49 4.55 237,559 1,074,954 74.2 74.2 0.3
2009-Jul-17 Fri 4.49 4.55 4.48 4.5 753,345 3,401,352 76.2 76.2 ###
2009-Jul-16 Thu 4.5 4.55 4.47 4.5 1,682,975 ### 71.4 71.4 ###
2009-Jul-15 Wed 4.51 4.54 4.43 4.47 580,842 2,605,076 ### ### ###
2009-Jul-14 Tue 4.41 4.47 4.41 4.46 71.5 71.5 0.3
2009-Jul-13 Mon 4.4 4.43 ### 4.43 200,648 ### 84.5 84.5 ###
2009-Jul-10 Fri 4.42 4.48 ### 4.45 76,288 170,885 ### ### 0.3
2009-Jul-09 Thu 4.41 4.45 ### 4.4 348,644 ### 27.8 27.8 0.3
2009-Jul-08 Wed 4.43 4.49 4.4 4.49 222,686 ### 80.2 80.2 ###
2009-Jul-07 Tue 4.49 4.49 4.4 4.44 31.5 31.5 0.3
2009-Jul-06 Mon 4.45 4.5 4.41 4.44 168,779 ### ### ### 0.3
2009-Jul-03 Fri 4.45 4.5 4.41 4.44 27.7 27.7 0.3
2009-Jul-02 Thu 4.56 4.57 4.47 4.49 932,576 4,215,243 ### ### ###
2009-Jul-01 Wed 4.58 4.58 4.53 4.53 487,448 2,220,325 ### ### ###
2009-Jun-30 Tue 4.58 ### 4.55 4.57 34.6 34.6 ###
2009-Jun-29 Mon 4.56 4.57 4.53 4.55 264,651 ### ### ### 0.3
2009-Jun-26 Fri 4.55 4.58 4.48 4.57 70.9 70.9 ###
2009-Jun-25 Thu ### 4.54 ### 4.51 84.2 84.2 0.3
2009-Jun-24 Wed ### 4.41 ### ### ### ### 0.0
2009-Jun-23 Tue 4.43 4.43 ### 4.4 172,479 382,040 43.0 43.0 0.3
2009-Jun-22 Mon 4.54 4.54 4.41 4.48 33.1 33.1 ###
2009-Jun-19 Fri 4.49 4.51 4.4 4.5 ### ### ###
2009-Jun-18 Thu ### 4.5 ### 4.44 82.4 82.4 0.3
2009-Jun-17 Wed ### ### ### ### 361,122 0 ### ### 0.0
2009-Jun-16 Tue 4.47 4.47 ### ### 389,849 ### 24.6 24.6 0.0
2009-Jun-15 Mon 4.71 4.74 4.5 4.5 12.8 12.8 ###
2009-Jun-12 Fri ### 4.7 4.59 4.7 319,648 ### 75.3 75.3 0.3
2009-Jun-11 Thu 4.5 ### 4.5 ### ### ### 0.0
2009-Jun-10 Wed 4.54 4.55 4.5 4.52 30.4 30.4 0.3
2009-Jun-09 Tue 4.54 4.55 4.5 4.52 38.6 38.6 0.3
2009-Jun-05 Fri 4.55 4.55 4.47 4.54 35.4 35.4 0.3
2009-Jun-04 Thu 4.5 4.55 4.5 4.55 ### ### 0.3
2009-Jun-03 Wed 4.58 ### 4.49 4.5 300,680 675,026 18.8 18.8 ###
2009-Jun-02 Tue 4.55 ### 4.53 4.57 ### ### ###
2009-Jun-01 Mon 4.5 4.57 4.48 4.5 61.6 61.6 ###
2009-May-29 Fri ### ### 4.42 4.49 ### ### ###
2009-May-28 Thu ### ### 4.58 4.59 137,672 ### 33.2 33.2 0.3
2009-May-27 Wed ### ### 4.58 4.59 ### ### 0.3
2009-May-26 Tue 4.58 ### 4.54 ### 183,285 416,056 77.9 77.9 0.0
2009-May-25 Mon 4.58 ### 4.52 4.58 102,544 231,749 73.7 73.7 0.3
2009-May-22 Fri ### ### 4.52 4.57 24.8 24.8 ###
2009-May-21 Thu 4.43 ### 4.41 ### 293,689 647,584 91.6 91.6 0.0
2009-May-20 Wed ### 4.44 ### 4.4 78.4 78.4 0.3
2009-May-19 Tue ### ### 4.27 ### 78.1 78.1 0.0
2009-May-18 Mon 4.2 4.25 ### ### 112,471 ### ### ### 0.0
2009-May-15 Fri 4.24 4.25 ### ### 121,824 258,876 25.6 25.6 0.0
2009-May-14 Thu ### ### ### ### 224,251 0 43.7 43.7 0.0
2009-May-13 Wed ### 4.26 ### 4.2 83,028 176,849 71.7 71.7 ###
2009-May-12 Tue 4.26 4.26 ### 4.24 ### ### 0.3
2009-May-11 Mon 4.24 4.29 ### 4.26 266,987 572,687 70.2 70.2 0.3
2009-May-08 Fri ### ### 4.23 4.26 183,351 387,787 ### ### 0.3
2009-May-07 Thu ### ### 4.26 ### 414,182 ### ### ### 0.0
2009-May-06 Wed ### ### 4.28 ### 161,227 345,025 31.9 31.9 0.0
2009-May-05 Tue ### ### ### 4.29 368,122 0 ### ### ###
2009-May-04 Mon ### 4.29 ### 4.24 246,186 ### ### ### 0.3
2009-May-01 Fri 4.22 4.23 ### 4.2 127,577 269,825 29.4 29.4 ###
2009-Apr-30 Thu 4.2 4.23 ### 4.23 180,329 ### ### ### 0.3
2009-Apr-29 Wed 4.2 4.2 ### ### 26.1 26.1 0.0
2009-Apr-28 Tue ### ### ### ### 162,242 0 79.1 79.1 0.0
2009-Apr-27 Mon ### ### ### ### 77.8 77.8 0.0
2009-Apr-24 Fri ### ### ### ### 326,151 0 76.8 76.8 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue ### ### ### 4 277,384 0 ### ### 0.3
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### 4.23 ### ### 834,928 1,765,872 ### ### 0.0
2009-Apr-16 Thu 4 ### 4 ### 68.3 68.3 0.0
2009-Apr-15 Wed ### ### 3.89 ### 336,371 654,241 ### ### 0.0
2009-Apr-14 Tue ### ### 3.86 ### 64.8 64.8 0.0
2009-Apr-09 Thu 3.8 3.86 3.78 3.86 71.2 71.2 0.3
2009-Apr-08 Wed 3.75 3.83 3.75 3.8 ### ### ###
2009-Apr-07 Tue 3.7 3.8 ### 3.77 346,657 658,648 ### ### ###
2009-Apr-06 Mon 3.84 3.84 ### 3.7 ### ### 0.3
2009-Apr-03 Fri ### ### 3.79 3.8 19.2 19.2 ###
2009-Apr-02 Thu 3.81 ### 3.76 ### 79.7 79.7 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 >>
     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 2024-05-01 01:41:42 thru 2024-05-01 01:41:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000