(NHC) NEW HOPE CORPORATION LIMITED Daily Prices Page 32...


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 .. Wednesday 12th 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
2005-Oct-19 Wed ### ### ### ### 30.3 30.3 0.0
2005-Oct-18 Tue ### 1.685 ### ### 540,742 455,575 24.2 24.2 0.0
2005-Oct-17 Mon 1.655 ### 1.655 ### ### ### 0.0
2005-Oct-14 Fri 1.655 ### 1.645 ### 36.3 36.3 0.0
2005-Oct-13 Thu 1.655 ### ### ### 539,277 0 72.7 72.7 0.0
2005-Oct-12 Wed ### ### 1.655 ### 28.1 28.1 0.0
2005-Oct-11 Tue ### ### ### ### 531,278 0 ### ### 0.0
2005-Oct-10 Mon ### ### 1.655 ### 676,789 560,042 ### ### 0.0
2005-Oct-07 Fri 1.625 ### 1.625 1.645 387,481 314,828 70.0 70.0 0.1
2005-Oct-06 Thu ### ### 1.57 ### 738,642 ### 39.4 39.4 0.0
2005-Oct-05 Wed ### ### ### ### 45.7 45.7 0.0
2005-Oct-04 Tue ### 1.71 ### ### 654,026 ### 71.7 71.7 0.0
2005-Oct-03 Mon ### 1.7 ### ### 89.3 89.3 0.0
2005-Sep-30 Fri ### ### 1.575 1.58 1,485,257 ### 22.6 22.6 0.1
2005-Sep-29 Thu 1.54 ### 1.53 1.57 ### ### 0.1
2005-Sep-28 Wed 1.47 1.56 1.47 ### 4,124,923 6,249,258 ### ### 0.0
2005-Sep-27 Tue 1.41 1.41 ### ### 2,629,825 1,854,026 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 142,444 0 ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu 1.29 ### 1.29 ### 333,441 ### 88.6 88.6 0.0
2005-Sep-21 Wed 1.27 1.28 1.26 1.27 2,001,045 2,541,327 ### ### ###
2005-Sep-20 Tue 1.29 ### 1.26 ### 1,105,177 ### 15.4 15.4 0.0
2005-Sep-19 Mon 1.29 1.29 1.27 1.28 ### ### ###
2005-Sep-16 Fri ### ### ### 1.29 14.4 14.4 0.1
2005-Sep-15 Thu ### ### 1.29 1.29 8.8 8.8 0.1
2005-Sep-14 Wed 1.29 ### 1.29 ### ### ### 0.0
2005-Sep-13 Tue ### ### 1.29 1.29 271,583 175,171 13.4 13.4 0.1
2005-Sep-12 Mon ### ### 1.325 ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### 24.5 24.5 0.0
2005-Sep-08 Thu ### ### ### ### 14.9 14.9 0.0
2005-Sep-07 Wed ### ### ### ### 14.9 14.9 0.0
2005-Sep-06 Tue ### ### ### ### 97,421 0 28.6 28.6 0.0
2005-Sep-05 Mon 1.4 1.4 ### ### ### ### 0.0
2005-Sep-02 Fri ### 1.41 ### 1.41 83.2 83.2 ###
2005-Sep-01 Thu ### ### 1.345 ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 93.5 93.5 0.0
2005-Aug-30 Tue ### ### ### ### 1,927,072 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 62,042 0 78.8 78.8 0.0
2005-Aug-26 Fri ### ### 1.29 1.29 23.8 23.8 0.1
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### 1.29 ### 152,323 98,248 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 72.4 72.4 0.0
2005-Aug-22 Mon 1.29 ### 1.285 ### 71.5 71.5 0.0
2005-Aug-19 Fri 1.28 1.29 1.28 1.285 68.6 68.6 ###
2005-Aug-18 Thu ### ### 1.28 1.29 322,525 ### ### ### 0.1
2005-Aug-17 Wed ### ### ### ### 299,573 0 ### ### 0.0
2005-Aug-16 Tue ### 1.325 1.285 ### 23.6 23.6 0.0
2005-Aug-15 Mon ### 1.325 ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### 14.9 14.9 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### 616,321 0 7.4 7.4 0.0
2005-Aug-09 Tue 1.26 ### 1.26 ### 1,020,446 642,880 90.2 90.2 0.0
2005-Aug-08 Mon ### 1.29 1.24 1.24 5,448,885 ### ### ### 0.1
2005-Aug-05 Fri 1.27 1.27 1.26 ### 26.3 26.3 0.0
2005-Aug-04 Thu 1.27 1.28 1.24 1.24 10,410,824 ### 11.6 11.6 0.1
2005-Aug-03 Wed 1.27 1.28 1.26 1.27 315,985 ### 71.9 71.9 ###
2005-Aug-02 Tue 1.28 ### 1.26 1.26 172,359 108,586 ### ### ###
2005-Aug-01 Mon ### ### 1.28 1.28 52,575 33,648 20.9 20.9 ###
2005-Jul-29 Fri 1.285 ### 1.285 ### 72,125 46,340 73.1 73.1 0.0
2005-Jul-28 Thu 1.28 ### 1.28 ### 51,975 ### 83.8 83.8 0.0
2005-Jul-27 Wed 1.28 ### 1.27 ### 83,080 52,755 ### ### 0.0
2005-Jul-26 Tue 1.285 1.29 1.275 1.29 72.4 72.4 0.1
2005-Jul-25 Mon 1.29 1.29 1.27 1.275 112,159 ### 20.5 20.5 ###
2005-Jul-22 Fri ### ### 1.29 ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### 1.29 ### ### ### 0.0
2005-Jul-20 Wed ### ### 1.29 ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### 28.6 28.6 0.0
2005-Jul-18 Mon ### ### 1.29 1.29 18.1 18.1 0.1
2005-Jul-15 Fri ### ### 1.275 1.275 18.6 18.6 ###
2005-Jul-14 Thu ### ### 1.26 1.26 ### ### ###
2005-Jul-13 Wed ### 1.325 ### ### 77.6 77.6 0.0
2005-Jul-12 Tue ### ### ### ### 319,373 0 ### ### 0.0
2005-Jul-11 Mon 1.4 1.4 ### ### 7.2 7.2 0.0
2005-Jul-08 Fri 1.355 ### ### 1.355 ### ### ###
2005-Jul-07 Thu ### ### ### 1.355 286,151 0 8.8 8.8 ###
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### 1.4 ### 1.4 80.2 80.2 ###
2005-Jul-04 Mon ### 1.42 ### ### 44,941 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu 1.4 1.4 ### ### ### ### 0.0
2005-Jun-29 Wed 1.4 1.4 ### ### 178,584 ### 33.2 33.2 0.0
2005-Jun-28 Tue ### 1.42 ### 1.4 290,253 206,079 87.1 87.1 ###
2005-Jun-27 Mon ### ### ### ### 201,926 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 131,547 0 80.8 80.8 0.0
2005-Jun-23 Thu 1.25 1.4 1.25 ### 97.2 97.2 0.0
2005-Jun-22 Wed 1.21 1.21 ### 1.21 ### ### ###
2005-Jun-21 Tue 1.2 ### ### 1.21 174,027 0 ### ### ###
2005-Jun-20 Mon 1.2 1.25 ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 92.4 92.4 0.0
2005-Jun-16 Thu ### ### 1.145 ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 10.4 10.4 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu 1.155 ### 1.125 ### 17,173 9,659 ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 9.1 9.1 0.0
2005-Jun-07 Tue ### 1.155 ### 1.155 31,151 17,989 ### ### 0.1
2005-Jun-06 Mon ### ### ### ### 31,247 0 ### ### 0.0
2005-Jun-03 Fri ### 1.155 ### ### 107,227 61,923 66.6 66.6 0.0
2005-Jun-02 Thu ### 1.22 ### ### 24.8 24.8 0.0
2005-Jun-01 Wed ### ### ### ### 87.7 87.7 0.0
2005-May-31 Tue ### ### ### ### 58,350 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 52,273 0 72.5 72.5 0.0
2005-May-27 Fri ### ### ### ### 90.0 90.0 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 0 0.0
2005-May-24 Tue ### ### ### ### 64,325 0 ### ### 0.0
2005-May-23 Mon ### ### ### ### 15,122 0 91.2 91.2 0.0
2005-May-20 Fri ### ### ### ### 8.2 8.2 0.0
2005-May-19 Thu ### ### ### ### 9.5 9.5 0.0
2005-May-18 Wed ### ### ### ### 5,376 0 ### ### 0.0
2005-May-17 Tue 1.2 1.2 ### ### 4,149 2,489 25.9 25.9 0.0
2005-May-16 Mon ### 1.2 ### 1.2 21,421 12,852 87.5 87.5 0.1
2005-May-13 Fri 1.2 1.2 1.2 1.2 68.6 68.6 0.1
2005-May-12 Thu 1.21 1.22 1.2 1.2 ### ### 0.1
2005-May-11 Wed 1.23 1.23 1.2 1.2 ### ### 0.1
2005-May-10 Tue 1.2 1.22 1.2 1.22 20,746 ### 85.9 85.9 0.1
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### 232,588 0 88.1 88.1 0.0
2005-May-05 Thu ### ### ### ### 191,177 0 ### ### 0.0
2005-May-04 Wed ### ### 1 1 131,021 ### 2.2 2.2 ###
2005-May-03 Tue 1.155 1.155 ### ### 19.6 19.6 0.0
2005-May-02 Mon 1.2 1.2 ### ### 14.6 14.6 0.0
2005-Apr-29 Fri ### 1.25 1.2 1.2 16.3 16.3 0.1
2005-Apr-28 Thu 1.25 1.25 1.21 1.23 ### ### 0.1
2005-Apr-27 Wed 1.2 1.25 1.2 1.25 95.0 95.0 ###
2005-Apr-26 Tue 1.2 1.245 1.2 1.245 ### ### 0.1
2005-Apr-22 Fri 1.22 1.22 1.2 1.2 21.4 21.4 0.1
2005-Apr-21 Thu ### 1.2 ### 1.2 104,548 62,728 78.7 78.7 0.1
2005-Apr-20 Wed 1.2 1.22 1.2 1.2 72.6 72.6 0.1
2005-Apr-19 Tue 1.23 1.23 1.185 1.185 7.2 7.2 0.1
2005-Apr-18 Mon 1.23 1.24 ### 1.24 ### ### 0.1
2005-Apr-15 Fri 1.23 1.25 1.23 1.23 ### ### 0.1
2005-Apr-14 Thu 1.23 1.23 1.23 1.23 80.1 80.1 0.1
2005-Apr-13 Wed ### ### 1.29 1.29 32.1 32.1 0.1
2005-Apr-12 Tue 1.29 ### 1.25 ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 25.6 25.6 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### 1.325 ### 83.4 83.4 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 47,240 0 17.5 17.5 0.0
2005-Mar-30 Wed ### ### ### ### 70,276 0 40.0 40.0 0.0
2005-Mar-29 Tue ### 1.4 ### ### 104,729 ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 54,649 0 29.8 29.8 0.0
2005-Mar-22 Tue 1.42 1.42 ### ### 18.9 18.9 0.0
2005-Mar-21 Mon 1.46 1.46 1.42 1.45 ### ### ###
2005-Mar-18 Fri 1.45 1.46 1.44 1.46 69.5 69.5 0.1


<< 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 2024-06-14 20:48:03 thru 2024-06-14 20:48:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000