Canada markets open in 8 hours 58 minutes

Newcrest Mining Limited (NCM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
18.89-0.33 (-1.72%)
As of 02:12PM AEST. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202218.8019.0118.5218.8918.893,721,975
Aug 17, 202219.0919.2819.0819.2219.224,052,357
Aug 16, 202218.9019.1618.9019.0819.083,312,397
Aug 15, 202219.3219.6319.1419.2519.252,287,391
Aug 12, 202219.1719.3219.0119.1119.114,029,277
Aug 11, 202219.6319.7419.2219.3319.333,416,277
Aug 10, 202219.6919.7419.3319.4619.462,393,135
Aug 09, 202219.6619.8019.5919.6819.683,237,929
Aug 08, 202219.1219.5519.0019.5019.503,787,453
Aug 05, 202219.2519.4619.0919.1519.158,126,598
Aug 04, 202218.7519.0918.6619.0119.014,746,389
Aug 03, 202219.4019.4418.9019.2019.205,490,730
Aug 02, 202219.2719.6219.1219.5219.525,613,830
Aug 01, 202219.5019.5819.0619.2719.274,266,708
Jul 29, 202218.8919.3018.7819.3019.3014,552,543
Jul 28, 202218.7218.7518.4918.6118.6115,484,935
Jul 27, 202218.8819.0818.4218.5118.5125,147,040
Jul 26, 202218.7219.0018.6018.6818.685,786,445
Jul 25, 202218.9519.3018.8819.2819.285,904,903
Jul 22, 202219.3419.8019.1719.2619.267,109,965
Jul 21, 202219.3119.4719.0419.3519.3515,695,242
Jul 20, 202218.8619.0518.7519.0419.043,974,625
Jul 19, 202218.6218.7418.4618.5318.533,497,526
Jul 18, 202218.7518.9518.5718.6618.663,635,082
Jul 15, 202218.7418.8918.6218.6718.674,964,056
Jul 14, 202219.1919.3018.9719.2019.204,467,011
Jul 13, 202219.1119.2818.9718.9918.993,273,858
Jul 12, 202219.4119.5919.0819.2219.223,474,704
Jul 11, 202219.5319.5919.0619.2619.264,015,344
Jul 08, 202219.8620.0119.7519.7619.763,406,112
Jul 07, 202219.7119.7519.4119.7519.754,006,774
Jul 06, 202220.2920.3019.5819.6019.605,647,222
Jul 05, 202220.7321.0520.7320.9920.992,611,319
Jul 04, 202220.7220.9620.5520.7320.733,059,869
Jul 01, 202220.7020.8920.2320.2720.274,429,642
Jun 30, 202221.1021.3920.8920.8920.893,871,589
Jun 29, 202222.1522.1521.4621.4921.493,766,658
Jun 28, 202222.0322.4822.0122.3722.374,181,518
Jun 27, 202222.7922.8321.6621.7421.745,423,584
Jun 24, 202222.9723.1922.7023.0423.042,220,157
Jun 23, 202223.7523.8023.0123.2823.282,202,509
Jun 22, 202223.9124.0423.5523.5723.572,525,844
Jun 21, 202224.0024.0723.5123.7523.751,773,156
Jun 20, 202224.5024.5023.6523.6523.652,261,089
Jun 17, 202223.9024.7923.7724.7924.7910,113,114
Jun 16, 202223.7924.1023.6023.9023.904,224,633
Jun 15, 202223.0023.3822.7623.2523.253,157,366
Jun 14, 202222.5023.2222.3423.2223.224,015,054
Jun 10, 202223.4623.6023.1723.4223.423,014,530
Jun 09, 202224.0824.2723.7623.7623.762,601,633
Jun 08, 202224.1924.5524.1224.2724.272,215,357
Jun 07, 202224.1024.2523.9824.0024.002,290,149
Jun 06, 202224.2924.5924.2924.3724.371,292,752
Jun 03, 202225.0025.0024.5424.6424.642,643,016
Jun 02, 202224.0524.6224.0524.3024.302,185,828
Jun 01, 202224.8924.8924.1524.3724.373,628,872
May 31, 202224.8925.0424.7025.0425.046,728,708
May 30, 202224.8725.0724.5925.0125.012,483,823
May 27, 202224.8424.9924.6924.7424.741,796,497
May 26, 202225.0925.1324.6024.6424.641,979,864
May 25, 202225.2525.6325.2125.2725.272,385,476
May 24, 202225.2825.3925.0225.0425.042,372,812
May 23, 202225.6625.8625.2725.4525.452,112,853
May 20, 202225.6325.7325.3225.5725.573,773,071
May 19, 202224.5325.2124.4624.9324.932,428,251
May 18, 202225.0325.0924.8024.8724.871,994,708
May 17, 202225.0125.0724.7224.9024.902,630,020
May 16, 202224.5824.8824.4624.7824.782,734,316
May 13, 202224.4424.6424.2824.5824.583,519,671
May 12, 202224.6124.9124.5524.7024.704,066,964
May 11, 202224.8425.0024.4124.8624.862,987,137
May 10, 202225.5825.6724.6725.0725.073,576,888
May 09, 202226.2926.4125.9626.0126.012,433,374
May 06, 202226.5026.5326.1626.4326.432,460,510
May 05, 202226.4526.8926.2926.8926.892,835,770
May 04, 202226.7026.7226.1926.1926.192,210,909
May 03, 202226.2226.5326.1526.4326.432,225,800
May 02, 202226.8926.9626.4126.6426.643,055,736
Apr 29, 202227.0727.3926.8226.8826.883,323,482
Apr 28, 202227.0127.1826.4126.7226.722,921,826
Apr 27, 202227.2927.5326.8626.9826.983,256,258
Apr 26, 202227.3827.9127.3527.4727.474,193,437
Apr 22, 202227.7928.4727.7928.2928.296,069,327
Apr 21, 202228.8928.8928.6128.8028.802,462,397
Apr 20, 202228.5028.9028.4528.5228.523,738,500
Apr 19, 202228.5028.9628.5028.8428.844,142,269
Apr 14, 202228.1528.5228.0628.4128.412,532,529
Apr 13, 202228.1728.2027.6727.9127.912,593,943
Apr 12, 202228.2028.2027.6027.8627.863,049,622
Apr 11, 202227.8528.2227.8528.1828.183,051,269
Apr 08, 202227.1627.6027.0527.5927.593,619,307
Apr 07, 202226.7626.9926.6826.8126.812,888,461
Apr 06, 202226.5826.9226.3426.6126.613,862,975
Apr 05, 202227.0027.3226.7727.2527.252,974,247
Apr 04, 202227.2127.4327.0527.1727.171,985,315
Apr 01, 202226.8027.1926.7626.9326.932,635,871
Mar 31, 202227.2527.3526.7426.7426.744,405,328
Mar 30, 202226.3527.0726.2826.8826.883,112,008
Mar 29, 202226.6826.9626.5826.8726.873,227,321
Mar 28, 202226.6527.0026.4626.9626.963,334,865
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...