New Hope Corporation Limited (ASX:NHC)
Australia
· Delayed Price · Currency is AUD 5.47
+0.22 (4.19%)
Apr 29, 2026, 11:59 AM AEST
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.17 | 5.26 | 5.15 | 5.21 | - | 0.77% | 1,194,564 |
| Apr 27, 2026 | 5.30 | 5.31 | 5.17 | 5.17 | 5.17 | -3.00% | 1,454,288 |
| Apr 24, 2026 | 5.41 | 5.42 | 5.30 | 5.33 | 5.33 | -2.38% | 2,856,941 |
| Apr 23, 2026 | 5.48 | 5.55 | 5.36 | 5.46 | 5.46 | 1.11% | 5,420,007 |
| Apr 22, 2026 | 5.14 | 5.40 | 5.05 | 5.40 | 5.40 | 5.47% | 4,211,702 |
| Apr 21, 2026 | 5.03 | 5.12 | 4.96 | 5.12 | 5.12 | 2.20% | 3,339,328 |
| Apr 20, 2026 | 5.17 | 5.18 | 4.98 | 5.01 | 5.01 | -5.11% | 4,870,377 |
| Apr 17, 2026 | 5.55 | 5.55 | 5.21 | 5.28 | 5.28 | -3.65% | 3,469,250 |
| Apr 16, 2026 | 5.39 | 5.52 | 5.33 | 5.48 | 5.48 | 1.67% | 5,706,853 |
| Apr 15, 2026 | 5.30 | 5.40 | 5.20 | 5.39 | 5.39 | -2.53% | 3,517,756 |
| Apr 14, 2026 | 5.40 | 5.53 | 5.36 | 5.53 | 5.53 | 2.03% | 3,899,340 |
| Apr 13, 2026 | 5.35 | 5.45 | 5.28 | 5.42 | 5.42 | 4.63% | 3,713,688 |
| Apr 10, 2026 | 5.29 | 5.29 | 5.10 | 5.18 | 5.18 | -2.63% | 5,764,693 |
| Apr 9, 2026 | 5.34 | 5.44 | 5.27 | 5.32 | 5.32 | 0.38% | 3,460,708 |
| Apr 8, 2026 | 5.54 | 5.54 | 5.10 | 5.30 | 5.30 | -9.40% | 7,873,427 |
| Apr 7, 2026 | 5.84 | 5.94 | 5.76 | 5.85 | 5.85 | 0.17% | 6,373,697 |
| Apr 2, 2026 | 5.86 | 5.87 | 5.66 | 5.84 | 5.84 | -0.68% | 5,170,179 |
| Apr 1, 2026 | 5.75 | 5.90 | 5.63 | 5.88 | 5.88 | 0.17% | 5,031,530 |
| Mar 31, 2026 | 5.90 | 6.08 | 5.79 | 5.87 | 5.87 | -3.93% | 10,236,880 |
| Mar 30, 2026 | 5.70 | 6.14 | 5.67 | 6.11 | 6.01 | 7.95% | 7,640,808 |
| Mar 27, 2026 | 5.54 | 5.72 | 5.54 | 5.66 | 5.57 | 4.04% | 4,078,808 |
| Mar 26, 2026 | 5.57 | 5.60 | 5.39 | 5.44 | 5.35 | -1.98% | 3,568,967 |
| Mar 25, 2026 | 5.96 | 5.97 | 5.49 | 5.55 | 5.46 | -4.97% | 6,295,665 |
| Mar 24, 2026 | 5.50 | 5.92 | 5.49 | 5.84 | 5.74 | 2.82% | 7,333,789 |
| Mar 23, 2026 | 5.72 | 5.80 | 5.51 | 5.68 | 5.59 | -0.53% | 7,253,978 |
| Mar 20, 2026 | 5.71 | 5.79 | 5.52 | 5.71 | 5.62 | 3.25% | 15,614,410 |
| Mar 19, 2026 | 5.40 | 5.54 | 5.35 | 5.53 | 5.44 | 5.33% | 10,983,200 |
| Mar 18, 2026 | 5.22 | 5.42 | 5.10 | 5.25 | 5.16 | 5.85% | 8,381,220 |
| Mar 17, 2026 | 4.77 | 5.06 | 4.63 | 4.96 | 4.88 | -6.42% | 6,673,972 |
| Mar 16, 2026 | 5.37 | 5.42 | 5.26 | 5.30 | 5.21 | -0.93% | 3,652,299 |
| Mar 13, 2026 | 5.35 | 5.41 | 5.26 | 5.35 | 5.26 | 1.71% | 8,666,723 |
| Mar 12, 2026 | 5.16 | 5.26 | 5.15 | 5.26 | 5.17 | 4.16% | 5,540,599 |
| Mar 11, 2026 | 4.99 | 5.05 | 4.93 | 5.05 | 4.97 | 0.20% | 2,832,998 |
| Mar 10, 2026 | 5.01 | 5.08 | 4.83 | 5.04 | 4.96 | -2.70% | 5,944,689 |
| Mar 9, 2026 | 5.22 | 5.35 | 5.04 | 5.18 | 5.10 | 2.78% | 8,567,765 |
| Mar 6, 2026 | 4.96 | 5.07 | 4.95 | 5.04 | 4.96 | 1.00% | 4,817,197 |
| Mar 5, 2026 | 5.05 | 5.08 | 4.94 | 4.99 | 4.91 | -1.77% | 2,913,271 |
| Mar 4, 2026 | 5.05 | 5.11 | 4.93 | 5.08 | 5.00 | -0.39% | 5,705,936 |
| Mar 3, 2026 | 4.89 | 5.13 | 4.86 | 5.10 | 5.02 | 7.37% | 5,880,817 |
| Mar 2, 2026 | 4.67 | 4.85 | 4.67 | 4.75 | 4.67 | 1.28% | 1,839,826 |
| Feb 27, 2026 | 4.71 | 4.72 | 4.65 | 4.69 | 4.61 | -0.21% | 1,712,587 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.66 | 4.70 | 4.62 | -2.49% | 1,965,128 |
| Feb 25, 2026 | 4.92 | 4.93 | 4.76 | 4.82 | 4.74 | -1.63% | 1,623,464 |
| Feb 24, 2026 | 4.75 | 4.93 | 4.68 | 4.90 | 4.82 | 3.81% | 3,237,738 |
| Feb 23, 2026 | 4.78 | 4.81 | 4.69 | 4.72 | 4.64 | -0.84% | 1,509,723 |
| Feb 20, 2026 | 4.78 | 4.78 | 4.70 | 4.76 | 4.68 | 0.21% | 2,060,567 |
| Feb 19, 2026 | 4.75 | 4.78 | 4.67 | 4.75 | 4.67 | 2.15% | 1,914,177 |
| Feb 18, 2026 | 4.64 | 4.67 | 4.53 | 4.65 | 4.57 | -0.85% | 2,568,077 |
| Feb 17, 2026 | 4.61 | 4.69 | 4.38 | 4.69 | 4.61 | -1.68% | 3,327,506 |
| Feb 16, 2026 | 4.75 | 4.86 | 4.71 | 4.77 | 4.69 | 1.06% | 2,880,327 |
| Feb 13, 2026 | 4.68 | 4.72 | 4.64 | 4.72 | 4.64 | - | 2,163,882 |
| Feb 12, 2026 | 4.78 | 4.81 | 4.68 | 4.72 | 4.64 | - | 1,692,531 |
| Feb 11, 2026 | 4.75 | 4.78 | 4.63 | 4.72 | 4.64 | -0.63% | 1,781,090 |
| Feb 10, 2026 | 4.70 | 4.79 | 4.70 | 4.75 | 4.67 | 2.37% | 1,564,797 |
| Feb 9, 2026 | 4.65 | 4.71 | 4.62 | 4.64 | 4.56 | 1.53% | 2,147,440 |
| Feb 6, 2026 | 4.68 | 4.68 | 4.53 | 4.57 | 4.50 | -3.79% | 2,376,495 |
| Feb 5, 2026 | 4.85 | 4.88 | 4.67 | 4.75 | 4.67 | -2.06% | 3,968,808 |
| Feb 4, 2026 | 4.61 | 4.85 | 4.61 | 4.85 | 4.77 | 5.66% | 5,914,559 |
| Feb 3, 2026 | 4.62 | 4.63 | 4.57 | 4.59 | 4.51 | -0.86% | 1,137,600 |
| Feb 2, 2026 | 4.49 | 4.65 | 4.43 | 4.63 | 4.55 | 2.66% | 3,065,120 |
| Jan 30, 2026 | 4.59 | 4.62 | 4.46 | 4.51 | 4.44 | -0.88% | 1,500,370 |
| Jan 29, 2026 | 4.55 | 4.59 | 4.52 | 4.55 | 4.48 | - | 2,473,349 |
| Jan 28, 2026 | 4.54 | 4.57 | 4.46 | 4.55 | 4.48 | 0.44% | 2,115,479 |
| Jan 27, 2026 | 4.56 | 4.59 | 4.48 | 4.53 | 4.46 | -0.66% | 1,910,046 |
| Jan 23, 2026 | 4.61 | 4.65 | 4.52 | 4.56 | 4.49 | -2.15% | 2,683,934 |
| Jan 22, 2026 | 4.69 | 4.72 | 4.62 | 4.66 | 4.58 | 0.43% | 2,070,949 |
| Jan 21, 2026 | 4.50 | 4.65 | 4.49 | 4.64 | 4.56 | 3.34% | 4,002,899 |
| Jan 20, 2026 | 4.45 | 4.51 | 4.42 | 4.49 | 4.42 | 0.67% | 2,314,771 |
| Jan 19, 2026 | 4.45 | 4.48 | 4.40 | 4.46 | 4.39 | 0.90% | 1,311,933 |
| Jan 16, 2026 | 4.45 | 4.49 | 4.40 | 4.42 | 4.35 | -0.45% | 2,270,147 |
| Jan 15, 2026 | 4.35 | 4.45 | 4.33 | 4.44 | 4.37 | 2.54% | 4,100,266 |
| Jan 14, 2026 | 4.19 | 4.35 | 4.18 | 4.33 | 4.26 | 3.34% | 2,707,793 |
| Jan 13, 2026 | 4.20 | 4.23 | 4.16 | 4.19 | 4.12 | 0.48% | 1,311,657 |
| Jan 12, 2026 | 4.07 | 4.20 | 4.05 | 4.17 | 4.10 | 2.46% | 1,844,812 |
| Jan 9, 2026 | 4.02 | 4.08 | 4.01 | 4.07 | 4.00 | 1.24% | 1,351,383 |
| Jan 8, 2026 | 4.03 | 4.05 | 4.01 | 4.02 | 3.95 | -0.50% | 1,193,384 |
| Jan 7, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | 3.97 | - | 1,429,763 |
| Jan 6, 2026 | 4.08 | 4.09 | 4.02 | 4.04 | 3.97 | -0.74% | 1,216,795 |
| Jan 5, 2026 | 4.07 | 4.17 | 4.06 | 4.07 | 4.00 | 0.49% | 1,847,285 |
| Jan 2, 2026 | 4.01 | 4.06 | 4.01 | 4.05 | 3.98 | 0.50% | 699,916 |
| Dec 31, 2025 | 4.02 | 4.03 | 3.98 | 4.03 | 3.96 | 0.25% | 1,197,743 |
| Dec 30, 2025 | 4.01 | 4.04 | 3.99 | 4.02 | 3.95 | 0.25% | 650,004 |
| Dec 29, 2025 | 4.04 | 4.06 | 3.99 | 4.01 | 3.94 | -0.74% | 837,999 |
| Dec 24, 2025 | 4.02 | 4.06 | 4.00 | 4.04 | 3.97 | 0.75% | 674,894 |
| Dec 23, 2025 | 4.00 | 4.04 | 3.96 | 4.01 | 3.94 | 0.50% | 1,717,958 |
| Dec 22, 2025 | 3.92 | 4.01 | 3.90 | 3.99 | 3.92 | 1.79% | 1,306,890 |
| Dec 19, 2025 | 3.87 | 3.96 | 3.87 | 3.92 | 3.86 | 0.77% | 2,417,891 |
| Dec 18, 2025 | 3.86 | 3.89 | 3.84 | 3.89 | 3.83 | - | 2,388,634 |
| Dec 17, 2025 | 3.97 | 3.98 | 3.88 | 3.89 | 3.83 | -2.26% | 2,493,489 |
| Dec 16, 2025 | 4.00 | 4.01 | 3.95 | 3.98 | 3.91 | -1.00% | 1,967,691 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 3.95 | -0.50% | 1,187,153 |
| Dec 12, 2025 | 4.00 | 4.08 | 3.97 | 4.04 | 3.97 | 1.51% | 2,237,574 |
| Dec 11, 2025 | 3.95 | 4.01 | 3.93 | 3.98 | 3.91 | 0.76% | 1,080,556 |
| Dec 10, 2025 | 4.02 | 4.03 | 3.89 | 3.95 | 3.89 | -1.74% | 2,322,787 |
| Dec 9, 2025 | 3.98 | 4.05 | 3.96 | 4.02 | 3.95 | 0.25% | 1,854,174 |
| Dec 8, 2025 | 4.02 | 4.07 | 3.97 | 4.01 | 3.94 | 0.50% | 2,526,990 |
| Dec 5, 2025 | 3.89 | 4.03 | 3.89 | 3.99 | 3.92 | 2.84% | 1,948,154 |
| Dec 4, 2025 | 3.91 | 3.94 | 3.87 | 3.88 | 3.82 | -0.26% | 1,683,262 |
| Dec 3, 2025 | 3.89 | 3.94 | 3.88 | 3.89 | 3.83 | 0.52% | 1,624,392 |
| Dec 2, 2025 | 3.83 | 3.89 | 3.81 | 3.87 | 3.81 | 1.31% | 1,977,164 |