Canada Markets closed

Newcrest Mining Limited (NCM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
17.72-0.01 (-0.06%)
At close: 05:10PM AEDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202216.3017.1816.2716.9216.927,256,430
Sept 29, 202216.8616.9216.4816.4816.485,073,209
Sept 28, 202215.8116.1815.7816.0716.073,316,229
Sept 27, 202215.9016.1415.7216.0316.035,712,995
Sept 26, 202216.3816.3815.7615.7615.766,151,968
Sept 23, 202216.6916.8016.5616.7516.753,402,906
Sept 21, 202216.7216.8416.5616.7916.793,821,040
Sept 20, 202217.2017.3817.1117.1517.153,450,097
Sept 19, 202217.0017.0316.8016.9116.913,025,866
Sept 16, 202216.6816.8416.5116.6316.6314,541,905
Sept 15, 202217.2017.3117.0117.1017.104,076,408
Sept 14, 202217.1517.3316.9217.2017.205,124,756
Sept 13, 202217.8118.0417.7117.7217.723,622,390
Sept 12, 202217.8117.8717.6217.7317.733,015,611
Sept 09, 202217.0317.7317.0017.6517.656,040,595
Sept 08, 202217.1017.2816.8717.0017.005,366,805
Sept 07, 202216.9016.9616.6316.7716.772,658,238
Sept 06, 202217.0517.2416.9717.0517.052,688,853
Sept 05, 202217.1417.3117.0017.1717.172,919,405
Sept 02, 202216.6017.0316.5617.0317.033,720,251
Sept 01, 202217.4417.5117.0117.0117.014,784,622
Aug 31, 202217.2817.7417.2417.7317.735,177,938
Aug 30, 202217.5217.7217.3717.6417.644,394,836
Aug 29, 202217.6217.8217.3517.3917.396,190,939
Aug 26, 202218.6318.6418.2418.2418.243,453,534
Aug 25, 202218.4918.9618.4518.9018.903,646,301
Aug 24, 202218.8418.9018.2618.3518.354,636,742
Aug 23, 202218.4618.8518.4418.6218.623,669,038
Aug 22, 202218.9319.0518.3818.4918.496,867,462
Aug 19, 202219.4019.5819.1319.3519.357,004,870
Aug 18, 202218.8019.0118.5218.6718.676,838,418
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...