New Hope Corporation Limited (ASX:NHC)
Australia
· Delayed Price · Currency is AUD 3.990
+0.110 (2.84%)
At close: Dec 5, 2025
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.89 | 4.03 | 3.89 | 3.99 | 3.99 | 2.84% | 1,903,749 |
| Dec 4, 2025 | 3.91 | 3.94 | 3.87 | 3.88 | 3.88 | -0.26% | 1,629,391 |
| Dec 3, 2025 | 3.89 | 3.94 | 3.88 | 3.89 | 3.89 | 0.52% | 1,624,392 |
| Dec 2, 2025 | 3.83 | 3.89 | 3.81 | 3.87 | 3.87 | 1.31% | 1,977,164 |
| Dec 1, 2025 | 3.84 | 3.85 | 3.78 | 3.82 | 3.82 | - | 2,167,668 |
| Nov 28, 2025 | 3.80 | 3.85 | 3.78 | 3.82 | 3.82 | 0.79% | 1,792,663 |
| Nov 27, 2025 | 3.93 | 3.93 | 3.77 | 3.79 | 3.79 | -2.07% | 3,024,064 |
| Nov 26, 2025 | 3.86 | 3.93 | 3.85 | 3.87 | 3.87 | 0.52% | 2,346,078 |
| Nov 25, 2025 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | 0.52% | 2,092,118 |
| Nov 24, 2025 | 3.86 | 3.90 | 3.83 | 3.83 | 3.83 | -0.78% | 2,409,817 |
| Nov 21, 2025 | 3.96 | 3.96 | 3.81 | 3.86 | 3.86 | -3.98% | 3,802,068 |
| Nov 20, 2025 | 3.99 | 4.07 | 3.99 | 4.02 | 4.02 | -0.50% | 1,800,202 |
| Nov 19, 2025 | 3.99 | 4.06 | 3.97 | 4.04 | 4.04 | 1.25% | 1,997,404 |
| Nov 18, 2025 | 4.14 | 4.17 | 3.97 | 3.99 | 3.99 | -4.77% | 2,559,239 |
| Nov 17, 2025 | 4.28 | 4.34 | 4.11 | 4.19 | 4.19 | -2.10% | 3,108,273 |
| Nov 14, 2025 | 4.27 | 4.31 | 4.26 | 4.28 | 4.28 | -1.83% | 1,549,750 |
| Nov 13, 2025 | 4.28 | 4.37 | 4.27 | 4.36 | 4.36 | 0.69% | 2,764,908 |
| Nov 12, 2025 | 4.35 | 4.35 | 4.26 | 4.33 | 4.33 | - | 1,829,748 |
| Nov 11, 2025 | 4.40 | 4.44 | 4.30 | 4.33 | 4.33 | -0.46% | 2,803,624 |
| Nov 10, 2025 | 4.27 | 4.37 | 4.24 | 4.35 | 4.35 | 1.87% | 2,163,611 |
| Nov 7, 2025 | 4.25 | 4.28 | 4.22 | 4.27 | 4.27 | 0.47% | 2,376,206 |
| Nov 6, 2025 | 4.20 | 4.26 | 4.19 | 4.25 | 4.25 | 1.67% | 2,516,753 |
| Nov 5, 2025 | 4.20 | 4.24 | 4.11 | 4.18 | 4.18 | -0.48% | 1,605,735 |
| Nov 4, 2025 | 4.13 | 4.24 | 4.12 | 4.20 | 4.20 | 1.20% | 2,216,561 |
| Nov 3, 2025 | 4.19 | 4.22 | 4.13 | 4.15 | 4.15 | - | 1,829,227 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.12 | 4.15 | 4.15 | -0.95% | 1,695,493 |
| Oct 30, 2025 | 4.02 | 4.22 | 4.01 | 4.19 | 4.19 | 4.49% | 3,668,779 |
| Oct 29, 2025 | 4.02 | 4.05 | 3.99 | 4.01 | 4.01 | 0.50% | 2,559,652 |
| Oct 28, 2025 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | -0.99% | 1,405,810 |
| Oct 27, 2025 | 4.02 | 4.05 | 3.92 | 4.03 | 4.03 | 0.75% | 2,012,214 |
| Oct 24, 2025 | 3.96 | 4.03 | 3.93 | 4.00 | 4.00 | 2.30% | 4,029,741 |
| Oct 23, 2025 | 3.87 | 3.92 | 3.80 | 3.91 | 3.91 | 1.30% | 1,638,911 |
| Oct 22, 2025 | 3.86 | 3.88 | 3.77 | 3.86 | 3.86 | -0.52% | 3,803,620 |
| Oct 21, 2025 | 3.98 | 4.07 | 3.86 | 3.88 | 3.88 | -2.27% | 3,636,383 |
| Oct 20, 2025 | 4.00 | 4.04 | 3.93 | 3.97 | 3.97 | -0.25% | 2,330,554 |
| Oct 17, 2025 | 4.00 | 4.06 | 3.94 | 3.98 | 3.98 | -1.73% | 2,136,905 |
| Oct 16, 2025 | 3.94 | 4.10 | 3.94 | 4.05 | 4.05 | 2.27% | 3,145,920 |
| Oct 15, 2025 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | - | 1,522,384 |
| Oct 14, 2025 | 3.91 | 4.03 | 3.91 | 3.96 | 3.96 | 1.54% | 2,046,008 |
| Oct 13, 2025 | 3.90 | 3.92 | 3.85 | 3.90 | 3.90 | -0.51% | 1,734,585 |
| Oct 10, 2025 | 3.95 | 3.97 | 3.88 | 3.92 | 3.92 | - | 1,399,064 |
| Oct 9, 2025 | 3.92 | 3.95 | 3.87 | 3.92 | 3.92 | 1.03% | 2,042,918 |
| Oct 8, 2025 | 3.93 | 3.93 | 3.86 | 3.88 | 3.88 | -0.77% | 2,469,390 |
| Oct 7, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | 0.51% | 2,662,166 |
| Oct 6, 2025 | 3.92 | 3.93 | 3.89 | 3.89 | 3.89 | -0.51% | 1,133,998 |
| Oct 3, 2025 | 3.94 | 4.00 | 3.88 | 3.91 | 3.91 | -1.01% | 3,038,037 |
| Oct 2, 2025 | 3.95 | 3.98 | 3.93 | 3.95 | 3.95 | 0.51% | 1,865,169 |
| Oct 1, 2025 | 3.91 | 3.95 | 3.87 | 3.93 | 3.93 | 0.26% | 2,249,653 |
| Sep 30, 2025 | 3.99 | 4.01 | 3.92 | 3.92 | 3.92 | -2.24% | 2,624,558 |
| Sep 29, 2025 | 4.12 | 4.15 | 3.99 | 4.01 | 4.01 | -2.67% | 2,715,620 |
| Sep 26, 2025 | 4.07 | 4.15 | 4.06 | 4.12 | 4.12 | 1.73% | 2,028,981 |
| Sep 25, 2025 | 3.92 | 4.06 | 3.89 | 4.05 | 4.05 | 3.32% | 8,200,640 |
| Sep 24, 2025 | 3.94 | 3.99 | 3.90 | 3.92 | 3.92 | -0.51% | 2,990,010 |
| Sep 23, 2025 | 3.95 | 4.02 | 3.88 | 3.94 | 3.94 | 0.77% | 3,297,894 |
| Sep 22, 2025 | 3.99 | 4.03 | 3.91 | 3.91 | 3.91 | -6.68% | 3,076,368 |
| Sep 19, 2025 | 4.27 | 4.30 | 4.19 | 4.19 | 4.04 | -0.48% | 8,052,595 |
| Sep 18, 2025 | 4.28 | 4.32 | 4.19 | 4.21 | 4.06 | 0.24% | 5,742,914 |
| Sep 17, 2025 | 4.44 | 4.49 | 4.19 | 4.20 | 4.05 | -8.30% | 11,133,470 |
| Sep 16, 2025 | 4.49 | 4.72 | 4.48 | 4.58 | 4.42 | 5.05% | 6,499,973 |
| Sep 15, 2025 | 4.32 | 4.37 | 4.25 | 4.36 | 4.20 | 0.93% | 1,630,660 |
| Sep 12, 2025 | 4.35 | 4.38 | 4.28 | 4.32 | 4.17 | -0.46% | 1,092,453 |
| Sep 11, 2025 | 4.42 | 4.44 | 4.32 | 4.34 | 4.18 | -2.25% | 2,113,910 |
| Sep 10, 2025 | 4.46 | 4.50 | 4.39 | 4.44 | 4.28 | -0.22% | 2,829,299 |
| Sep 9, 2025 | 4.45 | 4.48 | 4.40 | 4.45 | 4.29 | -0.22% | 1,359,345 |
| Sep 8, 2025 | 4.48 | 4.50 | 4.43 | 4.46 | 4.30 | - | 1,736,883 |
| Sep 5, 2025 | 4.45 | 4.48 | 4.37 | 4.46 | 4.30 | 0.45% | 1,672,627 |
| Sep 4, 2025 | 4.36 | 4.45 | 4.36 | 4.44 | 4.28 | 1.83% | 4,039,081 |
| Sep 3, 2025 | 4.46 | 4.48 | 4.36 | 4.36 | 4.20 | -2.68% | 3,589,666 |
| Sep 2, 2025 | 4.53 | 4.53 | 4.47 | 4.48 | 4.32 | -0.88% | 1,253,552 |
| Sep 1, 2025 | 4.47 | 4.54 | 4.43 | 4.52 | 4.36 | 2.03% | 1,795,422 |
| Aug 29, 2025 | 4.40 | 4.48 | 4.36 | 4.43 | 4.27 | 1.14% | 1,670,699 |
| Aug 28, 2025 | 4.46 | 4.46 | 4.36 | 4.38 | 4.22 | -1.57% | 1,338,342 |
| Aug 27, 2025 | 4.41 | 4.45 | 4.40 | 4.45 | 4.29 | 0.91% | 1,235,770 |
| Aug 26, 2025 | 4.47 | 4.47 | 4.40 | 4.41 | 4.25 | -0.23% | 1,308,900 |
| Aug 25, 2025 | 4.39 | 4.44 | 4.38 | 4.42 | 4.26 | 1.38% | 2,129,766 |
| Aug 22, 2025 | 4.50 | 4.50 | 4.33 | 4.36 | 4.20 | -2.46% | 3,444,365 |
| Aug 21, 2025 | 4.41 | 4.48 | 4.35 | 4.47 | 4.31 | 1.82% | 2,092,605 |
| Aug 20, 2025 | 4.41 | 4.44 | 4.36 | 4.39 | 4.23 | -0.23% | 2,079,205 |
| Aug 19, 2025 | 4.36 | 4.43 | 4.35 | 4.40 | 4.24 | 1.15% | 2,996,501 |
| Aug 18, 2025 | 4.43 | 4.43 | 4.27 | 4.35 | 4.19 | -4.19% | 5,052,597 |
| Aug 15, 2025 | 4.52 | 4.56 | 4.48 | 4.54 | 4.38 | 0.44% | 1,483,397 |
| Aug 14, 2025 | 4.63 | 4.64 | 4.48 | 4.52 | 4.36 | -1.95% | 2,294,329 |
| Aug 13, 2025 | 4.65 | 4.67 | 4.60 | 4.61 | 4.44 | 0.22% | 3,360,697 |
| Aug 12, 2025 | 4.56 | 4.66 | 4.56 | 4.60 | 4.44 | 0.88% | 2,483,555 |
| Aug 11, 2025 | 4.52 | 4.59 | 4.51 | 4.56 | 4.40 | 0.88% | 2,166,400 |
| Aug 8, 2025 | 4.42 | 4.55 | 4.40 | 4.52 | 4.36 | 2.49% | 2,706,130 |
| Aug 7, 2025 | 4.35 | 4.41 | 4.33 | 4.41 | 4.25 | 0.46% | 1,512,734 |
| Aug 6, 2025 | 4.33 | 4.41 | 4.31 | 4.39 | 4.23 | 2.57% | 2,385,276 |
| Aug 5, 2025 | 4.27 | 4.33 | 4.24 | 4.28 | 4.13 | 1.42% | 2,040,125 |
| Aug 4, 2025 | 4.15 | 4.23 | 4.13 | 4.22 | 4.07 | 0.96% | 1,393,644 |
| Aug 1, 2025 | 4.15 | 4.19 | 4.09 | 4.18 | 4.03 | - | 1,452,469 |
| Jul 31, 2025 | 4.22 | 4.22 | 4.13 | 4.18 | 4.03 | -1.18% | 2,165,654 |
| Jul 30, 2025 | 4.22 | 4.27 | 4.22 | 4.23 | 4.08 | 0.48% | 1,803,521 |
| Jul 29, 2025 | 4.25 | 4.29 | 4.17 | 4.21 | 4.06 | -1.17% | 2,656,689 |
| Jul 28, 2025 | 4.30 | 4.34 | 4.24 | 4.26 | 4.11 | -1.39% | 1,835,756 |
| Jul 25, 2025 | 4.38 | 4.39 | 4.30 | 4.32 | 4.17 | -0.92% | 1,643,041 |
| Jul 24, 2025 | 4.37 | 4.38 | 4.33 | 4.36 | 4.20 | -0.46% | 1,352,677 |
| Jul 23, 2025 | 4.34 | 4.42 | 4.30 | 4.38 | 4.22 | 2.10% | 3,962,047 |
| Jul 22, 2025 | 4.16 | 4.30 | 4.11 | 4.29 | 4.14 | 3.12% | 2,893,711 |
| Jul 21, 2025 | 4.06 | 4.17 | 4.03 | 4.16 | 4.01 | 2.46% | 2,809,379 |