Canada Markets closed

Newcrest Mining Limited (NCM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
21.62-1.34 (-5.84%)
As of 11:55AM AEDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202222.5222.6320.9121.6221.623,872,174
Jan. 27, 202224.0224.0222.9622.9622.966,638,426
Jan. 25, 202224.9625.1424.2624.3924.393,814,174
Jan. 24, 202225.1225.2024.7725.1825.183,037,162
Jan. 21, 202225.1825.3624.8525.2625.265,549,584
Jan. 20, 202224.9625.6024.8625.5525.555,966,452
Jan. 19, 202224.0424.3423.9523.9723.972,421,359
Jan. 18, 202224.5524.5724.1124.2224.221,539,566
Jan. 17, 202224.9924.9924.2224.4124.412,916,331
Jan. 14, 202224.4325.0824.4124.7124.712,784,897
Jan. 13, 202224.8824.8824.5724.7024.702,143,600
Jan. 12, 202224.9025.1624.6724.7524.752,847,535
Jan. 11, 202224.1024.3124.0524.1924.192,218,126
Jan. 10, 202224.1124.2723.8624.0124.011,076,024
Jan. 07, 202223.5424.1423.5124.0324.032,031,820
Jan. 06, 202224.2724.4324.0324.0324.032,997,072
Jan. 05, 202224.3724.8224.2824.8024.802,327,650
Jan. 04, 202224.4024.6124.2824.4924.491,474,138
Dec. 31, 202124.3724.7624.3724.4824.481,426,722
Dec. 30, 202124.2424.3124.1524.2524.251,173,392
Dec. 29, 202124.0624.4224.0624.3924.391,850,059
Dec. 24, 202124.3024.3023.9524.0624.06800,097
Dec. 23, 202124.0024.2323.9824.1224.122,696,887
Dec. 22, 202124.0024.0123.7023.8723.872,853,377
Dec. 21, 202123.6524.2323.6324.1824.182,259,313
Dec. 20, 202123.5124.0723.1524.0524.053,177,240
Dec. 17, 202123.6024.0023.4823.6523.657,995,374
Dec. 16, 202122.3022.8822.3022.8022.804,366,960
Dec. 15, 202122.5623.2322.4922.7422.743,701,062
Dec. 14, 202123.1623.3022.9123.2523.252,860,807
Dec. 13, 202123.1023.4123.1023.2223.221,829,149
Dec. 10, 202123.2123.4423.0823.1723.172,752,093
Dec. 09, 202123.6123.7423.4723.5823.582,410,191
Dec. 08, 202123.4023.5823.2123.5223.522,358,670
Dec. 07, 202123.1623.4323.1323.3023.302,743,057
Dec. 06, 202122.8623.2722.8023.1223.122,917,579
Dec. 03, 202122.5722.9922.4522.7722.773,680,762
Dec. 02, 202123.2123.2722.9823.0123.013,497,585
Dec. 01, 202123.3323.6623.1823.5823.583,222,059
Nov. 30, 202124.0224.0823.6223.6223.626,100,609
Nov. 29, 202123.9724.3023.9624.1824.183,062,696
Nov. 26, 202124.0024.3223.9224.2724.272,028,791
Nov. 25, 202123.9024.1623.9024.0724.071,838,690
Nov. 24, 202123.9023.9723.5823.9623.963,329,706
Nov. 23, 202124.1024.3124.0224.2424.242,341,586
Nov. 22, 202124.6524.6924.2724.3824.382,241,550
Nov. 19, 202124.8024.8924.4424.8424.843,769,077
Nov. 18, 202124.6625.0424.5625.0225.022,769,955
Nov. 17, 202125.0925.0924.5624.6624.664,306,359
Nov. 16, 202125.4825.5625.1525.1925.192,494,325
Nov. 15, 202125.4525.6425.3425.4425.442,436,642
Nov. 12, 202126.1126.2525.2725.2725.274,329,101
Nov. 11, 202125.8225.9825.3725.7225.724,676,780
Nov. 10, 202125.1625.3624.8425.1225.124,713,511
Nov. 09, 202124.6425.1324.0624.9624.963,745,496
Nov. 08, 202125.6025.7925.3325.3625.362,415,774
Nov. 05, 202124.7025.3424.6325.0625.062,802,956
Nov. 04, 202124.1224.3224.1124.2024.201,367,835
Nov. 03, 202124.1124.3824.0724.1124.111,331,263
Nov. 02, 202124.6124.6524.0424.1024.101,492,901
Nov. 01, 202124.4024.6424.3024.4524.452,658,336
Oct. 29, 202124.9825.1324.8024.8924.893,175,819
Oct. 28, 202124.8225.2624.7025.2625.261,926,201
Oct. 27, 202125.0025.1524.9125.0525.052,633,662
Oct. 26, 202125.6525.7325.0825.1225.122,116,459
Oct. 25, 202125.1425.4224.9025.3125.311,845,648
Oct. 22, 202124.7825.1724.7524.9424.942,571,681
Oct. 21, 202125.0025.3024.8824.9224.924,122,870
Oct. 20, 202125.0025.0524.8024.8224.822,420,255
Oct. 19, 202124.4424.7824.3524.6224.622,058,344
Oct. 18, 202124.4324.7524.3924.6224.621,766,992
Oct. 15, 202125.0025.0924.6624.6724.671,830,754
Oct. 14, 202124.6624.8324.5824.7324.732,158,982
Oct. 13, 202124.1524.3123.9024.1424.141,969,233
Oct. 12, 202123.8224.4523.7123.9223.923,160,703
Oct. 11, 202123.5123.9123.5023.9023.902,736,447
Oct. 08, 202123.3023.5223.1523.4523.452,193,206
Oct. 07, 202123.3023.3423.1023.2323.231,495,413
Oct. 06, 202123.3523.3523.1223.1823.181,896,531
Oct. 05, 202123.1823.3523.0723.2823.281,636,204
Oct. 04, 202122.8623.1022.8522.9922.991,049,789
Oct. 01, 202122.6823.0322.6422.8222.822,882,944
Sep. 30, 202122.8622.8622.4322.6422.642,616,081
Sep. 29, 202121.9622.8421.8522.6322.632,989,457
Sep. 28, 202122.7822.7922.0822.2122.212,613,615
Sep. 27, 202123.0823.2522.8222.8322.832,482,444
Sep. 24, 202123.4223.5023.0123.0923.092,494,480
Sep. 23, 202123.7523.8223.4523.6823.681,989,212
Sep. 22, 202123.6323.8923.3823.6723.671,608,972
Sep. 21, 202123.5323.8423.4623.5323.532,270,915
Sep. 20, 202123.8623.8723.1023.3523.352,182,327
Sep. 17, 202123.9023.9423.4823.7823.785,010,921
Sep. 16, 202124.3324.6624.2624.5424.542,389,117
Sep. 15, 202124.7924.8424.5024.5824.582,023,735
Sep. 14, 202124.6024.8424.3824.4724.472,266,896
Sep. 13, 202123.9824.4723.9624.4524.451,409,413
Sep. 10, 202124.1124.2423.8624.0024.002,082,768
Sep. 09, 202124.1124.2423.8823.8923.892,725,834
Sep. 08, 202124.6724.6724.1224.1324.133,261,418
Sep. 07, 202125.2025.2124.7824.8624.861,425,724
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...