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 |