Canada Markets open in 5 hrs

Newcrest Mining Limited (NCM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
21.49-0.88 (-3.93%)
At close: 04:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 25, 202226.4027.0226.2526.9026.905,682,729
Mar 24, 202226.0826.4225.9226.0026.003,264,752
Mar 23, 202225.5425.8225.4225.4525.452,927,654
Mar 22, 202225.6826.0325.6125.9825.984,327,406
Mar 21, 202225.7825.7825.2025.2725.273,751,234
Mar 18, 202226.2526.4025.6725.9725.9714,217,307
Mar 17, 202225.8026.1725.6126.1726.175,914,341
Mar 16, 202225.3125.9925.2025.9225.925,420,660
Mar 15, 202225.9026.1325.7325.8325.834,695,731
Mar 14, 202226.8027.0526.4126.5726.575,517,859
Mar 11, 202227.2027.3626.7526.8526.856,936,674
Mar 10, 202227.2027.2026.7427.0227.029,461,853
Mar 09, 202227.8528.2027.3628.2028.2015,982,201
Mar 08, 202227.6728.1127.1527.6827.6818,087,270
Mar 07, 202226.8227.3926.4927.3727.378,305,235
Mar 04, 202225.3426.1925.1426.0226.027,257,567
Mar 03, 202225.2825.5625.1725.3225.325,341,627
Mar 02, 202225.9926.0925.4725.6025.6010,201,030
Mar 01, 202225.6225.6325.1525.3325.335,265,011
Feb 28, 202225.3825.7025.1025.6725.675,966,798
Feb 25, 202224.6225.3124.6224.8224.825,574,839
Feb 25, 20220.104427 Dividend
Feb 24, 202224.6225.6624.6225.6025.505,804,074
Feb 23, 202224.7425.0224.2624.6124.514,327,598
Feb 22, 202224.7125.3224.3025.1425.044,463,481
Feb 21, 202224.3024.8824.2624.5724.473,988,078
Feb 18, 202224.5424.9023.9524.3624.267,251,188
Feb 17, 202223.7624.1923.3423.8523.754,046,634
Feb 16, 202223.4723.6723.2223.5023.402,806,379
Feb 15, 202224.0324.0523.4523.6423.543,714,504
Feb 14, 202223.4124.0223.4123.7023.603,876,659
Feb 11, 202222.6222.8822.4922.7222.632,501,160
Feb 10, 202223.2123.2722.7122.7422.652,558,987
Feb 09, 202222.8823.0022.6122.9922.902,707,555
Feb 08, 202222.9122.9722.4922.5622.472,440,749
Feb 07, 202222.6522.8022.4122.4822.392,173,834
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...