(NHC) NEW HOPE CORPORATION LIMITED Daily Prices Page 6...


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
2021-Jun-25 Fri 1.76 ### ### 1.7 14,542,275 0 14.2 14.2 ###
2021-Jun-24 Thu 1.84 1.86 1.82 1.84 1,709,288 3,145,089 ### ### ###
2021-Jun-23 Wed 1.785 1.845 ### ### ### ### 0.0
2021-Jun-22 Tue 1.855 ### ### ### ### ### 0.0
2021-Jun-21 Mon 1.89 1.8925 1.83 ### 2,368,288 4,407,976 ### ### 0.0
2021-Jun-18 Fri 1.89 1.945 1.875 ### ### ### 0.0
2021-Jun-17 Thu ### 1.945 1.85 1.88 2,080,552 3,947,847 22.4 22.4 0.1
2021-Jun-16 Wed 1.85 ### 1.85 ### 3,652,280 3,378,359 96.4 96.4 0.0
2021-Jun-15 Tue 1.85 1.875 1.81 1.85 72.6 72.6 0.1
2021-Jun-11 Fri 1.825 1.88 1.79 1.86 77.6 77.6 0.1
2021-Jun-10 Thu 1.82 1.83 1.775 1.83 4,626,446 ### ### ### ###
2021-Jun-09 Wed 1.77 1.845 1.77 1.83 90.1 90.1 ###
2021-Jun-08 Tue 1.74 1.78 ### ### 2,431,777 2,164,281 ### ### 0.0
2021-Jun-07 Mon 1.7 1.77 ### ### 2,295,759 2,031,746 75.0 75.0 0.0
2021-Jun-04 Fri 1.685 1.7025 ### ### 3,530,342 ### ### ### 0.0
2021-Jun-03 Thu ### 1.675 ### ### 5,237,646 4,386,528 90.7 90.7 0.0
2021-Jun-02 Wed 1.5 ### 1.5 ### 3,618,941 ### ### ### 0.0
2021-Jun-01 Tue 1.45 1.51 1.44 1.49 2,815,057 ### ### ### ###
2021-May-31 Mon 1.48 1.485 1.4375 1.455 1,229,926 1,797,229 ### ### ###
2021-May-28 Fri ### 1.47 ### 1.47 ### ### ###
2021-May-27 Thu ### 1.445 ### ### 4,607,347 ### 87.1 87.1 0.0
2021-May-26 Wed ### ### ### ### 1,004,743 0 23.0 23.0 0.0
2021-May-25 Tue ### ### 1.275 1.345 3,265,887 ### 68.1 68.1 ###
2021-May-24 Mon ### 1.345 ### 1.345 1,341,858 ### 72.3 72.3 ###
2021-May-21 Fri 1.29 ### 1.28 ### 1,698,328 1,086,929 ### ### 0.0
2021-May-20 Thu 1.29 ### 1.28 1.29 941,156 ### 59.5 59.5 0.1
2021-May-19 Wed ### 1.345 1.29 1.29 1,561,152 ### 25.6 25.6 0.1
2021-May-18 Tue 1.285 ### 1.27 ### 1,543,749 980,280 87.3 87.3 0.0
2021-May-17 Mon 1.275 ### ### 1.275 69.2 69.2 ###
2021-May-14 Fri 1.21 1.2675 1.21 1.255 89.5 89.5 ###
2021-May-13 Thu 1.155 1.185 ### 1.185 953,777 ### 88.8 88.8 0.1
2021-May-12 Wed ### ### ### 1.145 29.0 29.0 ###
2021-May-11 Tue ### ### ### ### 630,444 0 43.1 43.1 0.0
2021-May-10 Mon ### ### ### 1.175 ### ### ###
2021-May-07 Fri 1.185 1.185 ### ### 343,947 203,788 36.2 36.2 0.0
2021-May-06 Thu 1.185 ### ### ### 675,184 0 ### ### 0.0
2021-May-05 Wed ### 1.185 1.155 ### 77.4 77.4 0.0
2021-May-04 Tue ### ### ### ### 905,789 0 35.9 35.9 0.0
2021-May-03 Mon ### ### ### ### 899,887 0 ### ### 0.0
2021-Apr-30 Fri 1.175 ### ### ### ### ### 0.0
2021-Apr-29 Thu ### 1.185 1.1475 1.175 ### ### ###
2021-Apr-28 Wed 1.175 1.175 ### ### 1,975,629 1,160,682 ### ### 0.0
2021-Apr-27 Tue ### 1.185 ### 1.175 1,248,748 739,883 ### ### ###
2021-Apr-26 Mon ### 1.21 1.1575 ### 25.8 25.8 0.0
2021-Apr-23 Fri 1.185 1.2 ### ### 36.8 36.8 0.0
2021-Apr-22 Thu 1.245 1.255 ### 1.21 2,847,257 1,786,653 16.0 16.0 ###
2021-Apr-21 Wed 1.275 1.28 1.24 1.245 1,447,720 1,824,127 ### ### 0.1
2021-Apr-20 Tue ### 1.325 1.25 1.275 2,959,647 3,810,545 16.1 16.1 ###
2021-Apr-19 Mon ### 1.355 1.3125 ### ### ### 0.0
2021-Apr-16 Fri 1.41 1.41 ### 1.385 ### ### 0.1
2021-Apr-15 Thu ### 1.42 ### ### 3,951,843 ### ### ### 0.0
2021-Apr-14 Wed 1.325 1.375 ### 1.375 ### ### 0.1
2021-Apr-13 Tue ### 1.3425 1.325 ### 1,041,674 ### 40.5 40.5 0.0
2021-Apr-12 Mon ### ### ### ### ### ### 0.0
2021-Apr-09 Fri 1.4 1.41 ### ### 1,395,159 983,587 13.0 13.0 0.0
2021-Apr-08 Thu 1.41 1.41 ### ### 1,479,451 ### 33.9 33.9 0.0
2021-Apr-07 Wed ### ### ### ### 72.0 72.0 0.0
2021-Apr-06 Tue ### 1.41 ### ### ### ### 0.0
2021-Apr-01 Thu ### ### 1.375 1.385 16.1 16.1 0.1
2021-Mar-31 Wed ### 1.43 1.3625 1.42 ### ### ###
2021-Mar-30 Tue 1.385 1.41 ### 1.355 35.8 35.8 ###
2021-Mar-29 Mon ### 1.4 ### ### 2,171,245 1,519,871 77.6 77.6 0.0
2021-Mar-26 Fri ### ### 1.345 ### 21.0 21.0 0.0
2021-Mar-25 Thu ### ### 1.345 ### 86.7 86.7 0.0
2021-Mar-24 Wed ### ### ### ### ### ### 0.0
2021-Mar-23 Tue ### ### 1.325 ### ### ### 0.0
2021-Mar-22 Mon ### ### ### ### 3,373,029 0 73.9 73.9 0.0
2021-Mar-19 Fri 1.29 ### 1.2825 ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 26.3 26.3 0.0
2021-Mar-17 Wed ### 1.3275 1.29 ### 75.5 75.5 0.0
2021-Mar-16 Tue ### ### 1.29 ### 23.2 23.2 0.0
2021-Mar-15 Mon ### 1.3525 1.3225 ### ### ### 0.0
2021-Mar-12 Fri 1.345 ### ### 1.355 61.3 61.3 ###
2021-Mar-11 Thu ### ### 1.325 ### 1,162,348 770,055 25.9 25.9 0.0
2021-Mar-10 Wed 1.355 1.385 ### ### 1,795,440 1,243,342 ### ### 0.0
2021-Mar-09 Tue ### ### ### 1.355 2,649,229 0 78.1 78.1 ###
2021-Mar-08 Mon 1.275 ### 1.2575 ### 1,629,724 1,024,688 ### ### 0.0
2021-Mar-05 Fri 1.225 1.2825 1.225 1.275 92.7 92.7 ###
2021-Mar-04 Thu 1.225 ### 1.2125 ### 86.2 86.2 0.0
2021-Mar-03 Wed 1.225 ### 1.1975 1.22 4,456,726 ### 38.9 38.9 0.1
2021-Mar-02 Tue 1.23 1.24 1.21 ### 3,036,022 3,719,126 45.9 45.9 0.0
2021-Mar-01 Mon 1.255 1.275 1.21 1.21 1,951,674 2,424,954 18.5 18.5 ###
2021-Feb-26 Fri 1.245 ### 1.23 1.255 75.2 75.2 ###
2021-Feb-25 Thu 1.255 1.275 1.225 1.26 69.4 69.4 ###
2021-Feb-24 Wed ### 1.325 1.255 ### 2,759,145 ### 16.3 16.3 0.0
2021-Feb-23 Tue 1.26 ### 1.26 ### 2,718,787 ### ### ### 0.0
2021-Feb-22 Mon 1.245 1.26 1.225 1.245 615,123 ### ### ### 0.1
2021-Feb-19 Fri 1.26 ### 1.225 1.245 1,038,447 636,048 41.3 41.3 0.1
2021-Feb-18 Thu ### 1.2775 1.25 1.27 ### ### ###
2021-Feb-17 Wed 1.22 1.28 1.22 1.275 3,535,744 4,419,680 ### ### ###
2021-Feb-16 Tue ### 1.24 ### ### 81.3 81.3 0.0
2021-Feb-15 Mon 1.22 1.22 1.1775 ### 16.2 16.2 0.0
2021-Feb-12 Fri 1.23 1.23 1.185 ### 1,753,973 2,117,922 26.4 26.4 0.0
2021-Feb-11 Thu 1.24 1.2825 1.225 1.24 73.4 73.4 0.1
2021-Feb-10 Wed 1.26 1.275 1.2375 1.25 1,494,743 1,877,770 ### ### ###
2021-Feb-09 Tue 1.29 1.29 ### 1.27 1,584,244 ### ### ### ###
2021-Feb-08 Mon 1.285 ### ### 1.29 829,273 0 ### ### 0.1
2021-Feb-05 Fri 1.29 ### ### ### 69.3 69.3 0.0
2021-Feb-04 Thu ### 1.375 1.28 ### 2,395,924 3,180,589 ### ### 0.0
2021-Feb-03 Wed 1.375 ### ### 1.325 12.2 12.2 0.1
2021-Feb-02 Tue ### ### 1.345 ### 61.6 61.6 0.0
2021-Feb-01 Mon ### ### 1.325 1.355 1,028,445 681,344 ### ### ###
2021-Jan-29 Fri 1.375 ### ### 1.345 ### ### ###
2021-Jan-28 Thu 1.375 ### ### ### 799,824 0 ### ### 0.0
2021-Jan-27 Wed ### ### 1.385 ### 22.4 22.4 0.0
2021-Jan-25 Mon 1.45 1.46 1.425 ### 1,051,889 1,517,349 32.2 32.2 0.0
2021-Jan-22 Fri 1.5 1.52 1.455 1.47 ### ### ###
2021-Jan-21 Thu 1.5 1.5125 1.4875 ### 2,152,320 3,228,480 37.6 37.6 0.0
2021-Jan-20 Wed 1.49 1.51 1.4675 ### 1,140,885 ### ### ### 0.0
2021-Jan-19 Tue ### ### 1.4775 1.5 ### ### 0.1
2021-Jan-18 Mon ### 1.55 1.49 1.52 41.7 41.7 0.1
2021-Jan-15 Fri 1.59 ### 1.51 1.545 ### ### ###
2021-Jan-14 Thu 1.425 1.58 1.42 1.545 4,667,529 ### ### ### ###
2021-Jan-13 Wed ### 1.43 ### 1.43 ### ### 0.1
2021-Jan-12 Tue ### ### ### 1.355 689,327 0 ### ### ###
2021-Jan-11 Mon ### ### ### ### 45.6 45.6 0.0
2021-Jan-08 Fri ### ### 1.345 ### ### ### 0.0
2021-Jan-07 Thu 1.4 1.4 ### 1.355 14.9 14.9 ###
2021-Jan-06 Wed 1.425 ### ### 1.385 ### ### 0.1
2021-Jan-05 Tue 1.425 ### ### ### 747,649 0 30.0 30.0 0.0
2021-Jan-04 Mon 1.43 1.4425 1.4 1.425 1,156,473 ### 28.4 28.4 ###
2020-Dec-31 Thu 1.445 1.445 1.41 ### 1,212,673 ### ### ### 0.0
2020-Dec-30 Wed 1.42 1.45 1.4 1.43 1,357,221 ### ### ### 0.1
2020-Dec-29 Tue ### 1.43 ### 1.425 ### ### ###
2020-Dec-24 Thu 1.4 1.445 1.4 ### 1,187,343 ### 74.4 74.4 0.0
2020-Dec-23 Wed ### 1.42 ### ### 1,380,620 980,240 ### ### 0.0
2020-Dec-22 Tue ### ### 1.355 1.385 1,561,751 1,058,086 45.3 45.3 0.1
2020-Dec-21 Mon ### 1.4 ### ### 1,758,955 ### 88.9 88.9 0.0
2020-Dec-18 Fri ### ### ### 1.375 75.0 75.0 0.1
2020-Dec-17 Thu ### ### 1.3525 ### 3,972,778 ### 68.2 68.2 0.0
2020-Dec-16 Wed 1.4 1.455 ### ### 5,403,655 3,931,159 30.3 30.3 0.0
2020-Dec-15 Tue ### 1.43 1.275 1.425 7,149,745 ### 90.0 90.0 ###
2020-Dec-14 Mon ### ### 1.41 ### ### ### 0.0
2020-Dec-11 Fri 1.4 1.47 ### 1.47 4,048,645 2,975,754 92.8 92.8 ###
2020-Dec-10 Thu 1.41 ### ### ### 39.3 39.3 0.0
2020-Dec-09 Wed 1.46 1.46 ### 1.42 20.2 20.2 ###
2020-Dec-08 Tue 1.455 1.47 1.43 1.47 57,248,929 83,010,947 ### ### ###
2020-Dec-07 Mon 1.44 ### 1.41 1.43 2,078,857 ### 39.5 39.5 0.1
2020-Dec-04 Fri 1.385 1.43 ### 1.43 2,345,228 ### ### ### 0.1
2020-Dec-03 Thu ### 1.45 ### 1.385 2,739,247 1,985,954 77.6 77.6 0.1
2020-Dec-02 Wed 1.345 ### ### ### 81.8 81.8 0.0
2020-Dec-01 Tue ### ### 1.275 ### 1,325,286 ### ### ### 0.0
2020-Nov-30 Mon 1.4 1.4 ### ### ### ### 0.0
2020-Nov-27 Fri 1.41 1.43 1.385 1.4 1,018,021 ### ### ### ###
2020-Nov-26 Thu 1.44 1.44 1.385 1.43 2,198,526 ### ### ### 0.1
2020-Nov-25 Wed ### 1.455 ### 1.445 4,474,845 3,255,449 95.0 95.0 ###
2020-Nov-24 Tue 1.225 1.325 1.225 ### 4,037,355 5,147,627 ### ### 0.0
2020-Nov-23 Mon ### 1.22 ### ### 1,443,046 880,258 74.9 74.9 0.0
2020-Nov-20 Fri ### ### 1.185 1.185 1,249,649 ### 14.5 14.5 0.1
2020-Nov-19 Thu 1.21 ### ### ### 2,074,171 0 25.8 25.8 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 08:59:53 thru 2024-06-15 08:59:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000