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 Wed 24-May-15 09:06:08 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 27...

     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 14th May 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
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed ### 4.4 4.25 4.4 190,043 ### 83.3 83.3 0.3
2008-Sep-09 Tue 4.47 ### ### 4.4 198,470 0 ### ### 0.3
2008-Sep-08 Mon 4.26 ### 4.26 ### 239,241 509,583 82.7 82.7 0.0
2008-Sep-05 Fri ### ### ### 4.26 87.6 87.6 0.3
2008-Sep-04 Thu 4.5 4.55 4.2 4.24 ### ### 0.3
2008-Sep-03 Wed ### ### 4.45 4.55 31.1 31.1 0.3
2008-Sep-02 Tue ### 4.72 ### ### 69.6 69.6 0.0
2008-Sep-01 Mon 4.73 4.73 4.58 ### ### ### 0.0
2008-Aug-29 Fri 4.76 4.78 4.54 ### 17.3 17.3 0.0
2008-Aug-28 Thu 4.78 4.83 4.71 4.76 29.5 29.5 ###
2008-Aug-27 Wed ### 4.7 ### 4.7 190,044 ### 80.9 80.9 0.3
2008-Aug-26 Tue 4.58 ### 4.52 ### ### ### 0.0
2008-Aug-25 Mon 4.5 ### 4.5 ### ### ### 0.0
2008-Aug-22 Fri 4.47 4.59 4.45 4.45 221,923 ### ### ### 0.3
2008-Aug-21 Thu 4.43 4.55 4.43 4.49 205,651 923,372 83.0 83.0 ###
2008-Aug-20 Wed 4.24 4.47 4.24 4.45 ### ### 0.3
2008-Aug-19 Tue 4.2 ### 4.2 ### ### ### 0.0
2008-Aug-18 Mon 4.25 ### 4.25 ### 77.1 77.1 0.0
2008-Aug-15 Fri 4.2 ### 4.2 ### 83.3 83.3 0.0
2008-Aug-14 Thu ### 4.47 ### 4.27 ### ### ###
2008-Aug-13 Wed 4.2 ### ### ### 1,029,884 0 ### ### 0.0
2008-Aug-12 Tue 4.2 ### 4.2 4.27 1,467,028 3,080,758 83.7 83.7 ###
2008-Aug-11 Mon 4.25 ### 4.25 4.25 718,648 1,527,127 ### ### ###
2008-Aug-08 Fri 4.25 4.49 4.23 4.41 238,679 1,040,640 ### ### ###
2008-Aug-07 Thu 4.22 ### 4.22 4.22 70.6 70.6 ###
2008-Aug-06 Wed ### ### 4.2 4.26 500,950 ### ### ### 0.3
2008-Aug-05 Tue 4.21 ### ### 4.25 400,582 0 ### ### ###
2008-Aug-04 Mon 4.56 ### ### 4.45 ### ### 0.3
2008-Aug-01 Fri ### 4.8 ### ### ### ### 0.0
2008-Jul-31 Thu ### 4.74 ### ### 2,279,353 ### ### ### 0.0
2008-Jul-30 Wed ### ### 4.54 ### 420,421 954,355 ### ### 0.0
2008-Jul-29 Tue 4.5 ### 4.5 4.55 1,963,723 4,418,376 ### ### 0.3
2008-Jul-28 Mon ### ### 4.46 4.47 553,920 1,235,241 21.3 21.3 ###
2008-Jul-25 Fri ### ### 4.4 4.41 318,774 ### 10.6 10.6 ###
2008-Jul-24 Thu ### ### 4.56 ### 405,441 ### ### ### 0.0
2008-Jul-23 Wed ### 4.75 4.58 ### 633,225 ### ### ### 0.0
2008-Jul-22 Tue ### 4.8 4.55 ### ### ### 0.0
2008-Jul-21 Mon 4.79 4.79 4.5 4.55 400,387 ### ### ### 0.3
2008-Jul-18 Fri ### ### 4.58 ### 2,368,088 5,422,921 ### ### 0.0
2008-Jul-17 Thu 4.25 ### 4.23 ### 83.1 83.1 0.0
2008-Jul-16 Wed 4.52 4.52 4.25 4.41 ### ### ###
2008-Jul-15 Tue 4.55 4.55 ### 4.52 498,225 ### 45.7 45.7 0.3
2008-Jul-14 Mon 4.23 4.8 4.23 4.7 98.5 98.5 0.3
2008-Jul-11 Fri 4.28 ### 4.28 ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 303,221 0 ### ### 0.0
2008-Jul-09 Wed ### ### ### 4.27 91.7 91.7 ###
2008-Jul-08 Tue ### ### ### 4.26 544,945 0 ### ### 0.3
2008-Jul-07 Mon 4.44 4.44 ### 4.25 627,059 1,392,070 14.4 14.4 ###
2008-Jul-04 Fri 4.25 4.52 ### 4.5 90.7 90.7 ###
2008-Jul-03 Thu 4.7 4.72 ### 4.42 ### ### 0.3
2008-Jul-02 Wed 5 ### 4.85 ### 3,357,445 ### 35.6 35.6 0.0
2008-Jul-01 Tue 5.4 5.4 4.89 ### 11.7 11.7 0.0
2008-Jun-30 Mon ### ### 5.29 ### 117,255 ### 39.5 39.5 0.0
2008-Jun-27 Fri 5.29 5.4 5.2 5.4 163,249 ### 71.1 71.1 0.4
2008-Jun-26 Thu ### 5.4 5.24 ### 68.5 68.5 0.0
2008-Jun-25 Wed ### ### 4.87 5.2 ### ### ###
2008-Jun-24 Tue 5.5 5.59 ### ### 228,021 ### 24.0 24.0 0.0
2008-Jun-23 Mon ### 5.54 ### 5.46 800,456 ### ### ### ###
2008-Jun-20 Fri 5.23 5.4 ### ### 1,658,725 4,478,557 78.3 78.3 0.0
2008-Jun-19 Thu ### ### ### 5 ### ### 0.4
2008-Jun-18 Wed 4.89 ### 4.86 ### 637,848 1,549,970 ### ### 0.0
2008-Jun-17 Tue ### ### 4.78 4.86 30.2 30.2 0.3
2008-Jun-16 Mon 4.88 ### 4.85 4.85 321,073 ### 39.9 39.9 ###
2008-Jun-13 Fri ### 4.75 4.55 4.7 849,728 ### 75.1 75.1 0.3
2008-Jun-12 Thu ### ### 4.54 ### 252,854 573,978 ### ### 0.0
2008-Jun-11 Wed 4.45 4.7 4.41 ### 92.9 92.9 0.0
2008-Jun-10 Tue ### ### 4.4 4.4 498,359 1,096,389 10.7 10.7 0.3
2008-Jun-06 Fri 4.75 4.87 ### 4.7 192,445 ### ### ### 0.3
2008-Jun-05 Thu 4.7 4.73 4.47 4.55 591,953 2,722,983 20.6 20.6 0.3
2008-Jun-04 Wed ### ### ### 4.56 3.7 3.7 0.3
2008-Jun-03 Tue ### ### ### 4.79 88.3 88.3 0.3
2008-Jun-02 Mon ### ### ### 4.74 574,826 0 ### ### 0.3
2008-May-30 Fri 4.7 ### ### ### 2,983,427 0 ### ### 0.0
2008-May-29 Thu 4.43 ### 4.41 4.5 440,974 972,347 76.8 76.8 ###
2008-May-28 Wed ### 4.4 ### ### 76.0 76.0 0.0
2008-May-27 Tue ### ### ### ### 35.6 35.6 0.0
2008-May-26 Mon 4.24 ### 4.24 4.27 77.6 77.6 ###
2008-May-23 Fri ### ### 4.28 ### 398,342 852,451 ### ### 0.0
2008-May-22 Thu ### 4.4 ### ### 329,685 ### ### ### 0.0
2008-May-21 Wed 4.27 4.43 4.24 ### ### ### 0.0
2008-May-20 Tue ### 4.42 ### ### ### ### 0.0
2008-May-19 Mon 4.23 4.43 4.22 ### 197,989 ### 79.7 79.7 0.0
2008-May-16 Fri 4.28 ### ### ### ### ### 0.0
2008-May-15 Thu ### 4.45 ### 4.26 ### ### 0.3
2008-May-14 Wed 4 ### ### ### ### ### 0.0
2008-May-13 Tue 4 ### ### 4 ### ### 0.3
2008-May-12 Mon ### ### ### 4 76.9 76.9 0.3
2008-May-09 Fri ### ### ### 4 243,720 0 65.2 65.2 0.3
2008-May-08 Thu 4 ### ### 4 62.5 62.5 0.3
2008-May-07 Wed 3.86 ### 3.86 4 87.0 87.0 0.3
2008-May-06 Tue 3.8 3.86 3.7 3.81 183,753 694,586 66.8 66.8 0.3
2008-May-05 Mon ### ### 3.85 3.89 29.4 29.4 0.3
2008-May-02 Fri 3.72 3.88 3.71 3.87 194,178 ### 87.9 87.9 ###
2008-May-01 Thu 3.75 3.78 ### 3.7 130,345 246,352 ### ### 0.3
2008-Apr-30 Wed 3.88 ### 3.75 3.75 424,028 795,052 13.3 13.3 0.3
2008-Apr-29 Tue 3.89 ### 3.85 3.89 70.4 70.4 0.3
2008-Apr-28 Mon ### ### ### ### 16.6 16.6 0.0
2008-Apr-24 Thu ### 4 ### ### 290,881 ### ### ### 0.0
2008-Apr-23 Wed 3.72 3.8 ### 3.8 322,381 612,523 ### ### ###
2008-Apr-22 Tue ### ### 3.53 ### 215,885 ### 38.7 38.7 0.0
2008-Apr-21 Mon 3.56 3.72 3.47 3.72 89.4 89.4 0.3
2008-Apr-18 Fri ### 3.51 ### ### 93.8 93.8 0.0
2008-Apr-17 Thu ### ### ### ### 967,850 0 ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 399,777 0 ### ### 0.0
2008-Apr-15 Tue ### 3.2 ### ### ### ### 0.0
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### 3.22 ### ### 315,184 507,446 83.1 83.1 0.0
2008-Apr-09 Wed ### 3.23 ### ### 179,840 290,441 29.1 29.1 0.0
2008-Apr-08 Tue ### 3.22 ### ### 233,573 376,052 ### ### 0.0
2008-Apr-07 Mon ### 3.21 ### ### 394,553 633,257 ### ### 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu 2.8 ### 2.78 ### ### ### 0.0
2008-Apr-02 Wed 2.81 2.81 2.73 2.78 69,374 ### 34.6 34.6 0.2
2008-Apr-01 Tue 2.7 2.79 2.57 2.73 83,989 ### 78.1 78.1 ###
2008-Mar-31 Mon 2.7 2.73 ### ### 26.7 26.7 0.0
2008-Mar-28 Fri 2.5 ### 2.5 ### 93.9 93.9 0.0
2008-Mar-27 Thu 2.45 ### 2.44 ### 78,285 ### 91.3 91.3 0.0
2008-Mar-26 Wed ### 2.5 ### 2.45 442,577 553,221 ### ### 0.2
2008-Mar-25 Tue ### 2.45 2.27 ### 66.6 66.6 0.0
2008-Mar-20 Thu 2.4 2.45 2.27 ### 108,640 ### 38.4 38.4 0.0
2008-Mar-19 Wed ### 2.45 ### 2.43 324,059 396,972 89.6 89.6 ###
2008-Mar-18 Tue ### 2.45 ### 2.44 112,444 137,743 84.2 84.2 0.2
2008-Mar-17 Mon ### 2.44 ### 2.44 ### ### 0.2
2008-Mar-14 Fri 2.43 2.45 2.43 2.45 237,748 ### 69.1 69.1 0.2
2008-Mar-13 Thu 2.45 2.45 2.4 2.4 ### ### ###
2008-Mar-12 Wed 2.45 2.45 2.4 2.45 ### ### 0.2
2008-Mar-11 Tue ### 2.49 2 2.43 82.9 82.9 ###
2008-Mar-10 Mon 2.45 2.46 ### ### 31.4 31.4 0.0
2008-Mar-07 Fri 2.45 2.46 ### 2.42 ### ### 0.2
2008-Mar-06 Thu 2.49 2.54 2.46 2.47 ### ### ###
2008-Mar-05 Wed 2.58 2.58 2.49 2.49 18.7 18.7 0.2
2008-Mar-04 Tue ### ### 2.55 2.58 300,479 ### ### ### 0.2
2008-Mar-03 Mon ### ### 2.56 ### 123,724 ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### 28.5 28.5 0.0
2008-Feb-28 Thu ### 2.71 2.59 ### 250,284 663,252 28.6 28.6 0.0
2008-Feb-27 Wed 2.59 2.84 2.59 ### ### ### 0.0
2008-Feb-26 Tue 2.4 2.52 2.4 2.52 283,041 696,280 ### ### ###
2008-Feb-25 Mon ### 2.4 ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 141,579 0 ### ### 0.0
2008-Feb-21 Thu ### 2.4 ### ### 214,852 257,822 ### ### 0.0
2008-Feb-20 Wed ### ### 2.29 ### 185,449 ### ### ### 0.0
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 97,455 0 ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 245,641 0 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### 2.22 ### 1,891,043 2,099,057 ### ### 0.0
2008-Feb-12 Tue 2.27 ### 2.27 2.29 176,346 200,152 79.2 79.2 ###
2008-Feb-11 Mon 2.24 2.24 ### ### 27,584 ### ### ### 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 2024-05-15 09:06:08 thru 2024-05-15 09:06:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000