New Hope Corporation Limited (ASX:NHC)
Australia
· Delayed Price · Currency is AUD 5.04
+0.05 (1.00%)
At close: Mar 6, 2026
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.96 | 5.07 | 4.95 | 5.04 | 5.04 | 1.00% | 4,816,218 |
| Mar 5, 2026 | 5.05 | 5.08 | 4.94 | 4.99 | 4.99 | -1.77% | 2,909,947 |
| Mar 4, 2026 | 5.05 | 5.11 | 4.93 | 5.08 | 5.08 | -0.39% | 5,705,936 |
| Mar 3, 2026 | 4.89 | 5.13 | 4.86 | 5.10 | 5.10 | 7.37% | 5,880,817 |
| Mar 2, 2026 | 4.67 | 4.85 | 4.67 | 4.75 | 4.75 | 1.28% | 1,839,826 |
| Feb 27, 2026 | 4.71 | 4.72 | 4.65 | 4.69 | 4.69 | -0.21% | 1,712,587 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -2.49% | 1,965,128 |
| Feb 25, 2026 | 4.92 | 4.93 | 4.76 | 4.82 | 4.82 | -1.63% | 1,623,464 |
| Feb 24, 2026 | 4.75 | 4.93 | 4.68 | 4.90 | 4.90 | 3.81% | 3,237,738 |
| Feb 23, 2026 | 4.78 | 4.81 | 4.69 | 4.72 | 4.72 | -0.84% | 1,509,723 |
| Feb 20, 2026 | 4.78 | 4.78 | 4.70 | 4.76 | 4.76 | 0.21% | 2,060,567 |
| Feb 19, 2026 | 4.75 | 4.78 | 4.67 | 4.75 | 4.75 | 2.15% | 1,914,177 |
| Feb 18, 2026 | 4.64 | 4.67 | 4.53 | 4.65 | 4.65 | -0.85% | 2,568,077 |
| Feb 17, 2026 | 4.61 | 4.69 | 4.38 | 4.69 | 4.69 | -1.68% | 3,327,506 |
| Feb 16, 2026 | 4.75 | 4.86 | 4.71 | 4.77 | 4.77 | 1.06% | 2,880,327 |
| Feb 13, 2026 | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | - | 2,163,882 |
| Feb 12, 2026 | 4.78 | 4.81 | 4.68 | 4.72 | 4.72 | - | 1,692,531 |
| Feb 11, 2026 | 4.75 | 4.78 | 4.63 | 4.72 | 4.72 | -0.63% | 1,771,134 |
| Feb 10, 2026 | 4.70 | 4.79 | 4.70 | 4.75 | 4.75 | 2.37% | 1,556,997 |
| Feb 9, 2026 | 4.65 | 4.71 | 4.62 | 4.64 | 4.64 | 1.53% | 2,147,440 |
| Feb 6, 2026 | 4.68 | 4.68 | 4.53 | 4.57 | 4.57 | -3.79% | 2,376,495 |
| Feb 5, 2026 | 4.85 | 4.88 | 4.67 | 4.75 | 4.75 | -2.06% | 3,968,808 |
| Feb 4, 2026 | 4.61 | 4.85 | 4.61 | 4.85 | 4.85 | 5.66% | 5,914,559 |
| Feb 3, 2026 | 4.62 | 4.63 | 4.57 | 4.59 | 4.59 | -0.86% | 1,137,600 |
| Feb 2, 2026 | 4.49 | 4.65 | 4.43 | 4.63 | 4.63 | 2.66% | 3,062,620 |
| Jan 30, 2026 | 4.59 | 4.62 | 4.46 | 4.51 | 4.51 | -0.88% | 1,500,370 |
| Jan 29, 2026 | 4.55 | 4.59 | 4.52 | 4.55 | 4.55 | - | 2,473,349 |
| Jan 28, 2026 | 4.54 | 4.57 | 4.46 | 4.55 | 4.55 | 0.44% | 2,108,915 |
| Jan 27, 2026 | 4.56 | 4.59 | 4.48 | 4.53 | 4.53 | -0.66% | 1,910,046 |
| Jan 23, 2026 | 4.61 | 4.65 | 4.52 | 4.56 | 4.56 | -2.15% | 2,683,934 |
| Jan 22, 2026 | 4.69 | 4.72 | 4.62 | 4.66 | 4.66 | 0.43% | 2,070,949 |
| Jan 21, 2026 | 4.50 | 4.65 | 4.49 | 4.64 | 4.64 | 3.34% | 4,002,899 |
| Jan 20, 2026 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | 0.67% | 2,314,771 |
| Jan 19, 2026 | 4.45 | 4.48 | 4.40 | 4.46 | 4.46 | 0.90% | 1,311,933 |
| Jan 16, 2026 | 4.45 | 4.49 | 4.40 | 4.42 | 4.42 | -0.45% | 2,270,147 |
| Jan 15, 2026 | 4.35 | 4.45 | 4.33 | 4.44 | 4.44 | 2.54% | 3,721,056 |
| Jan 14, 2026 | 4.19 | 4.35 | 4.18 | 4.33 | 4.33 | 3.34% | 2,707,793 |
| Jan 13, 2026 | 4.20 | 4.23 | 4.16 | 4.19 | 4.19 | 0.48% | 1,307,532 |
| Jan 12, 2026 | 4.07 | 4.20 | 4.05 | 4.17 | 4.17 | 2.46% | 1,844,812 |
| Jan 9, 2026 | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | 1.24% | 1,351,383 |
| Jan 8, 2026 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.50% | 1,193,384 |
| Jan 7, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | - | 1,429,763 |
| Jan 6, 2026 | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -0.74% | 1,216,795 |
| Jan 5, 2026 | 4.07 | 4.17 | 4.06 | 4.07 | 4.07 | 0.49% | 1,847,285 |
| Jan 2, 2026 | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | 0.50% | 699,916 |
| Dec 31, 2025 | 4.02 | 4.03 | 3.98 | 4.03 | 4.03 | 0.25% | 1,197,743 |
| Dec 30, 2025 | 4.01 | 4.04 | 3.99 | 4.02 | 4.02 | 0.25% | 650,004 |
| Dec 29, 2025 | 4.04 | 4.06 | 3.99 | 4.01 | 4.01 | -0.74% | 837,999 |
| Dec 24, 2025 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | 0.75% | 674,894 |
| Dec 23, 2025 | 4.00 | 4.04 | 3.96 | 4.01 | 4.01 | 0.50% | 1,717,958 |
| Dec 22, 2025 | 3.92 | 4.01 | 3.90 | 3.99 | 3.99 | 1.79% | 1,306,890 |
| Dec 19, 2025 | 3.87 | 3.96 | 3.87 | 3.92 | 3.92 | 0.77% | 2,389,856 |
| Dec 18, 2025 | 3.86 | 3.89 | 3.84 | 3.89 | 3.89 | - | 2,388,634 |
| Dec 17, 2025 | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -2.26% | 2,493,489 |
| Dec 16, 2025 | 4.00 | 4.01 | 3.95 | 3.98 | 3.98 | -1.00% | 1,967,691 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 1,156,040 |
| Dec 12, 2025 | 4.00 | 4.08 | 3.97 | 4.04 | 4.04 | 1.51% | 2,237,574 |
| Dec 11, 2025 | 3.95 | 4.01 | 3.93 | 3.98 | 3.98 | 0.76% | 1,080,556 |
| Dec 10, 2025 | 4.02 | 4.03 | 3.89 | 3.95 | 3.95 | -1.74% | 2,322,787 |
| Dec 9, 2025 | 3.98 | 4.05 | 3.96 | 4.02 | 4.02 | 0.25% | 1,854,174 |
| Dec 8, 2025 | 4.02 | 4.07 | 3.97 | 4.01 | 4.01 | 0.50% | 2,526,990 |
| 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 |