Canada markets open in 3 hours 23 minutes

New World Resources Limited (NWC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.03600.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.03600.03600.03500.03600.03607,581,885
Apr 30, 20240.03700.03700.03600.03650.03659,837,093
Apr 29, 20240.03700.03800.03600.03600.03609,160,764
Apr 26, 20240.03700.03800.03600.03700.03709,056,325
Apr 24, 20240.03700.03700.03600.03700.037016,007,688
Apr 23, 20240.03700.03800.03600.03600.036015,645,613
Apr 22, 20240.03900.03900.03700.03700.037010,848,602
Apr 19, 20240.03900.03900.03800.03900.03904,249,259
Apr 18, 20240.03800.03900.03700.03800.038011,761,893
Apr 17, 20240.03800.03900.03750.03800.03809,810,359
Apr 16, 20240.03800.03900.03700.03800.038032,612,036
Apr 15, 20240.04400.04400.04400.04400.0440-
Apr 12, 20240.04400.04400.04400.04400.0440-
Apr 11, 20240.04400.04400.04300.04400.04403,432,021
Apr 10, 20240.04600.04600.04500.04500.04502,169,345
Apr 09, 20240.04700.04800.04200.04600.04605,458,219
Apr 08, 20240.04700.04800.04500.04700.04703,547,203
Apr 05, 20240.04800.04800.04500.04700.04705,873,264
Apr 04, 20240.04600.04700.04500.04600.046010,467,912
Apr 03, 20240.04400.04500.04300.04300.04305,923,017
Apr 02, 20240.04400.04400.04300.04300.0430693,439
Mar 28, 20240.04200.04400.04100.04400.04405,895,029
Mar 27, 20240.04100.04200.04100.04200.04201,731,784
Mar 26, 20240.04100.04200.04000.04000.04002,850,782
Mar 25, 20240.04200.04200.04000.04100.04103,669,823
Mar 22, 20240.04100.04100.04000.04000.04003,252,079
Mar 21, 20240.04000.04150.04000.04000.04004,860,018
Mar 20, 20240.03900.04000.03800.03800.03801,868,239
Mar 19, 20240.04000.04000.03900.04000.04003,290,560
Mar 18, 20240.04200.04200.03900.04000.04006,072,281
Mar 15, 20240.04000.04000.03800.04000.04002,754,559
Mar 14, 20240.03900.04100.03800.04100.04107,659,975
Mar 13, 20240.03700.03700.03600.03700.03701,449,524
Mar 12, 20240.03700.03700.03600.03700.03701,100,175
Mar 11, 20240.03700.03700.03600.03600.0360818,726
Mar 08, 20240.03600.03700.03600.03700.037053,837
Mar 07, 20240.03600.03700.03500.03600.03601,967,753
Mar 06, 20240.03500.03600.03500.03500.0350613,468
Mar 05, 20240.03500.03600.03400.03500.0350739,155
Mar 04, 20240.03600.03600.03400.03400.0340323,394
Mar 01, 20240.03500.03600.03500.03600.0360250,900
Feb 29, 20240.03300.03600.03300.03600.0360219,192
Feb 28, 20240.03400.03400.03300.03400.03401,011,877
Feb 27, 20240.03600.03600.03400.03400.03403,254,870
Feb 26, 20240.03600.03700.03600.03600.0360430,264
Feb 23, 20240.03700.03700.03600.03600.03602,992,363
Feb 22, 20240.03900.03900.03700.03800.0380257,072
Feb 21, 20240.03700.04000.03700.04000.0400350,886
Feb 20, 20240.03900.03900.03800.03800.0380395,088
Feb 19, 20240.03700.03900.03700.03900.03901,804,704
Feb 16, 20240.03600.03700.03600.03700.0370987,420
Feb 15, 20240.03700.03700.03600.03600.03601,156,116
Feb 14, 20240.03800.03800.03700.03700.0370407,231
Feb 13, 20240.03900.03900.03800.03900.0390592,134
Feb 12, 20240.03800.03800.03800.03800.0380329,503
Feb 09, 20240.03900.04100.03800.04000.04001,847,243
Feb 08, 20240.03800.03800.03700.03800.03801,257,159
Feb 07, 20240.03700.03800.03700.03700.0370545,784
Feb 06, 20240.04000.04000.03700.03700.03701,959,251
Feb 05, 20240.03900.04000.03700.04000.04003,596,130
Feb 02, 20240.03700.03700.03600.03600.03601,498,430
Feb 01, 20240.03900.03900.03600.03600.03601,910,108
Jan 31, 20240.03700.04000.03700.04000.04002,241,013
Jan 30, 20240.03700.03800.03700.03700.03702,003,779
Jan 29, 20240.04000.04000.03700.03700.0370816,441
Jan 25, 20240.04000.04000.03800.04000.04001,531,453
Jan 24, 20240.03700.03900.03650.03900.03902,282,548
Jan 23, 20240.03700.03800.03600.03700.03702,569,018
Jan 22, 20240.04000.04000.03700.03900.03902,904,499
Jan 19, 20240.04000.04000.03900.03900.0390159,827
Jan 18, 20240.03900.04000.03900.04000.04005,759,818
Jan 17, 20240.04100.04100.03800.03900.03903,666,226
Jan 16, 20240.04500.04500.04100.04200.04203,197,757
Jan 15, 20240.04500.04500.04300.04300.0430621,814
Jan 12, 20240.04400.04500.04300.04500.04501,538,424
Jan 11, 20240.04300.04400.04300.04400.04401,044,487
Jan 10, 20240.04500.04500.04300.04300.04301,476,650
Jan 09, 20240.04400.04800.04400.04400.04406,054,735
Jan 08, 20240.04400.04400.04300.04400.04402,096,449
Jan 05, 20240.04200.04300.04100.04300.04301,251,753
Jan 04, 20240.04100.04200.04100.04100.04101,596,108
Jan 03, 20240.04300.04300.04000.04100.04102,407,351
Jan 02, 20240.03900.04300.03900.04300.04303,878,343
Dec 29, 20230.03900.03900.03800.03900.0390914,353
Dec 28, 20230.03900.04000.03900.03900.03901,204,076
Dec 27, 20230.03800.03900.03800.03900.03902,761,865
Dec 22, 20230.03800.03800.03700.03800.03801,631,901
Dec 21, 20230.03700.03850.03700.03800.0380525,048
Dec 20, 20230.03900.03900.03700.03700.03701,937,124
Dec 19, 20230.03700.03800.03700.03700.0370387,894
Dec 18, 20230.03800.03900.03600.03600.03601,302,445
Dec 15, 20230.03800.04000.03700.04000.0400912,582
Dec 14, 20230.03500.03800.03500.03700.03703,385,059
Dec 13, 20230.03500.03500.03400.03500.03501,201,848
Dec 12, 20230.03400.03500.03400.03400.03402,970,521
Dec 11, 20230.03700.03700.03500.03600.03602,083,282
Dec 08, 20230.03600.03700.03600.03600.03601,543,235
Dec 07, 20230.04000.04000.03600.03600.03604,595,577
Dec 06, 20230.03800.03800.03600.03800.03804,394,961
Dec 05, 20230.04000.04000.03700.03800.03803,158,681
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...