New Hope Corporation Limited NHC

ASX · Australia · Energy Minerals

AUD 5.72-0.23 (-3.87%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.72	-3.87%	AUD 5.93	AUD 5.94	AUD 5.69	1.84M
2026-09-30	AUD 5.95	+4.39%	AUD 5.65	AUD 6.00	AUD 5.63	3.58M
2026-09-29	AUD 5.70	-0.52%	AUD 5.73	AUD 5.74	AUD 5.63	1.46M
2026-09-28	AUD 5.73	+0.35%	AUD 5.69	AUD 5.74	AUD 5.63	2.03M
2026-09-25	AUD 5.71	-2.39%	AUD 5.85	AUD 5.85	AUD 5.66	1.91M
2026-09-24	AUD 5.85	0.00%	AUD 5.87	AUD 5.93	AUD 5.79	2.58M
2026-09-23	AUD 5.85	-2.34%	AUD 5.98	AUD 6.02	AUD 5.84	3.24M
2026-09-22	AUD 5.99	-0.99%	AUD 5.97	AUD 5.99	AUD 5.84	3.02M
2026-09-21	AUD 6.05	-5.17%	AUD 5.96	AUD 6.05	AUD 5.82	3.36M
2026-09-18	AUD 6.38	-0.93%	AUD 6.41	AUD 6.51	AUD 6.30	6.71M
2026-09-17	AUD 6.44	-0.77%	AUD 6.51	AUD 6.57	AUD 6.36	5.80M
2026-09-16	AUD 6.49	+0.31%	AUD 6.39	AUD 6.49	AUD 6.21	4.54M
2026-09-15	AUD 6.47	+3.03%	AUD 6.35	AUD 6.61	AUD 6.34	5.19M
2026-09-14	AUD 6.28	-0.79%	AUD 6.30	AUD 6.36	AUD 6.20	1.96M
2026-09-11	AUD 6.33	-1.25%	AUD 6.39	AUD 6.49	AUD 6.28	2.50M
2026-09-10	AUD 6.41	-0.62%	AUD 6.39	AUD 6.45	AUD 6.37	2.25M
2026-09-09	AUD 6.45	+0.62%	AUD 6.42	AUD 6.49	AUD 6.34	2.61M
2026-09-08	AUD 6.41	+0.94%	AUD 6.31	AUD 6.45	AUD 6.29	2.78M
2026-09-07	AUD 6.35	+4.10%	AUD 6.17	AUD 6.42	AUD 6.16	3.21M
2026-09-04	AUD 6.10	+0.16%	AUD 6.09	AUD 6.19	AUD 6.05	2.33M
2026-09-03	AUD 6.09	-0.16%	AUD 6.10	AUD 6.19	AUD 6.06	2.35M
2026-09-02	AUD 6.10	-0.16%	AUD 6.12	AUD 6.24	AUD 6.01	2.20M
2026-09-01	AUD 6.11	+1.33%	AUD 6.00	AUD 6.18	AUD 5.96	2.18M
2026-08-31	AUD 6.03	+1.34%	AUD 5.89	AUD 6.07	AUD 5.89	1.93M
2026-08-28	AUD 5.95	+1.19%	AUD 5.93	AUD 6.01	AUD 5.88	1.45M
2026-08-27	AUD 5.88	+0.51%	AUD 5.87	AUD 5.92	AUD 5.80	1.47M
2026-08-26	AUD 5.85	-0.51%	AUD 5.88	AUD 5.90	AUD 5.82	1.84M
2026-08-25	AUD 5.88	-0.34%	AUD 5.85	AUD 5.99	AUD 5.82	1.93M
2026-08-24	AUD 5.90	+2.43%	AUD 5.80	AUD 5.95	AUD 5.79	2.97M
2026-08-21	AUD 5.76	+1.77%	AUD 5.66	AUD 5.88	AUD 5.66	2.09M
2026-08-20	AUD 5.66	+0.71%	AUD 5.70	AUD 5.76	AUD 5.57	2.45M
2026-08-19	AUD 5.62	-1.23%	AUD 5.65	AUD 5.68	AUD 5.57	2.30M
2026-08-18	AUD 5.69	+1.43%	AUD 5.57	AUD 5.74	AUD 5.54	2.71M
2026-08-17	AUD 5.61	+4.86%	AUD 5.43	AUD 5.65	AUD 5.39	5.36M
2026-08-14	AUD 5.35	-0.37%	AUD 5.30	AUD 5.39	AUD 5.29	2.04M
2026-08-13	AUD 5.37	+0.19%	AUD 5.39	AUD 5.40	AUD 5.32	1.12M
2026-08-12	AUD 5.36	-1.47%	AUD 5.44	AUD 5.48	AUD 5.36	2.12M
2026-08-11	AUD 5.44	+2.64%	AUD 5.37	AUD 5.49	AUD 5.35	2.05M
2026-08-10	AUD 5.30	+1.73%	AUD 5.25	AUD 5.33	AUD 5.16	1.79M
2026-08-07	AUD 5.21	+0.77%	AUD 5.22	AUD 5.30	AUD 5.15	9.31M
2026-08-06	AUD 5.17	+0.98%	AUD 5.05	AUD 5.20	AUD 5.02	1.37M
2026-08-05	AUD 5.12	-0.39%	AUD 5.14	AUD 5.15	AUD 5.01	1.73M
2026-08-04	AUD 5.14	-0.19%	AUD 5.12	AUD 5.17	AUD 5.08	1.99M
2026-08-03	AUD 5.15	-0.77%	AUD 5.17	AUD 5.18	AUD 5.10	1.19M
2026-07-31	AUD 5.19	-2.99%	AUD 5.42	AUD 5.49	AUD 5.16	2.67M
2026-07-30	AUD 5.35	0.00%	AUD 5.37	AUD 5.40	AUD 5.29	1.84M
2026-07-29	AUD 5.35	+1.13%	AUD 5.29	AUD 5.37	AUD 5.24	1.26M
2026-07-28	AUD 5.29	-1.67%	AUD 5.36	AUD 5.40	AUD 5.24	1.67M
2026-07-27	AUD 5.38	-3.76%	AUD 5.53	AUD 5.55	AUD 5.34	1.92M
2026-07-24	AUD 5.59	+0.54%	AUD 5.61	AUD 5.66	AUD 5.54	1.49M
2026-07-23	AUD 5.56	+1.28%	AUD 5.56	AUD 5.66	AUD 5.55	2.53M
2026-07-22	AUD 5.49	+2.43%	AUD 5.40	AUD 5.53	AUD 5.36	1.68M
2026-07-21	AUD 5.36	-0.37%	AUD 5.38	AUD 5.42	AUD 5.32	1.30M
2026-07-20	AUD 5.38	+2.87%	AUD 5.30	AUD 5.44	AUD 5.29	2.18M
2026-07-17	AUD 5.23	-0.38%	AUD 5.23	AUD 5.26	AUD 5.18	1.91M
2026-07-16	AUD 5.25	-1.13%	AUD 5.31	AUD 5.33	AUD 5.23	1.68M
2026-07-15	AUD 5.31	-0.38%	AUD 5.35	AUD 5.40	AUD 5.25	1.24M
2026-07-14	AUD 5.33	+2.11%	AUD 5.25	AUD 5.42	AUD 5.25	2.90M
2026-07-13	AUD 5.22	-0.76%	AUD 5.27	AUD 5.33	AUD 5.13	1.81M
2026-07-10	AUD 5.26	+0.77%	AUD 5.25	AUD 5.26	AUD 5.16	1.44M
2026-07-09	AUD 5.22	+5.45%	AUD 5.16	AUD 5.27	AUD 5.04	4.00M
2026-07-08	AUD 4.95	+0.20%	AUD 4.97	AUD 5.10	AUD 4.89	5.53M
2026-07-07	AUD 4.94	-6.26%	AUD 5.24	AUD 5.24	AUD 4.83	3.56M
2026-07-06	AUD 5.27	-1.86%	AUD 5.30	AUD 5.41	AUD 5.19	1.08M
2026-07-03	AUD 5.37	+1.32%	AUD 5.30	AUD 5.43	AUD 5.28	1.12M
2026-07-02	AUD 5.30	+0.57%	AUD 5.26	AUD 5.32	AUD 5.17	2.18M
2026-07-01	AUD 5.27	-1.31%	AUD 5.32	AUD 5.32	AUD 5.14	2.56M
2026-06-30	AUD 5.34	+0.19%	AUD 5.35	AUD 5.36	AUD 5.26	2.07M
2026-06-29	AUD 5.33	-0.93%	AUD 5.37	AUD 5.41	AUD 5.24	2.09M
2026-06-26	AUD 5.38	+0.19%	AUD 5.37	AUD 5.43	AUD 5.31	1.87M
2026-06-25	AUD 5.37	-0.74%	AUD 5.32	AUD 5.39	AUD 5.26	2.56M
2026-06-24	AUD 5.41	-1.10%	AUD 5.49	AUD 5.50	AUD 5.40	2.10M
2026-06-23	AUD 5.47	-1.80%	AUD 5.57	AUD 5.61	AUD 5.47	2.50M
2026-06-22	AUD 5.57	+1.46%	AUD 5.56	AUD 5.60	AUD 5.46	1.23M
2026-06-19	AUD 5.49	+1.29%	AUD 5.40	AUD 5.50	AUD 5.34	6.07M
2026-06-18	AUD 5.42	-1.99%	AUD 5.57	AUD 5.63	AUD 5.39	1.95M
2026-06-17	AUD 5.53	-1.07%	AUD 5.47	AUD 5.59	AUD 5.30	3.59M
2026-06-16	AUD 5.59	+0.54%	AUD 5.49	AUD 5.64	AUD 5.48	2.53M
2026-06-15	AUD 5.56	-7.95%	AUD 6.03	AUD 6.03	AUD 5.53	4.09M
2026-06-12	AUD 6.04	+0.33%	AUD 5.98	AUD 6.10	AUD 5.94	2.02M
2026-06-11	AUD 6.02	+1.18%	AUD 6.00	AUD 6.07	AUD 5.94	1.64M
2026-06-10	AUD 5.95	-2.62%	AUD 5.98	AUD 6.14	AUD 5.95	1.66M
2026-06-09	AUD 6.11	+0.49%	AUD 6.03	AUD 6.14	AUD 5.97	3.13M
2026-06-05	AUD 6.08	-1.46%	AUD 6.13	AUD 6.13	AUD 5.98	2.22M
2026-06-04	AUD 6.17	+2.15%	AUD 6.02	AUD 6.17	AUD 5.95	3.55M
2026-06-03	AUD 6.04	+3.07%	AUD 5.92	AUD 6.04	AUD 5.89	3.04M
2026-06-02	AUD 5.86	-1.01%	AUD 5.95	AUD 5.99	AUD 5.84	3.59M
2026-06-01	AUD 5.92	+1.37%	AUD 5.75	AUD 5.94	AUD 5.72	2.61M
2026-05-29	AUD 5.84	+1.04%	AUD 5.82	AUD 5.84	AUD 5.71	2.87M
2026-05-28	AUD 5.78	-0.69%	AUD 5.79	AUD 5.87	AUD 5.65	2.45M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.72	-3.87%	AUD 5.93	AUD 5.94	AUD 5.69	1.84M
2026-09-30	AUD 5.95	+4.39%	AUD 5.65	AUD 6.00	AUD 5.63	3.58M
2026-09-29	AUD 5.70	-0.52%	AUD 5.73	AUD 5.74	AUD 5.63	1.46M
2026-09-28	AUD 5.73	+0.35%	AUD 5.69	AUD 5.74	AUD 5.63	2.03M
2026-09-25	AUD 5.71	-2.39%	AUD 5.85	AUD 5.85	AUD 5.66	1.91M
2026-09-24	AUD 5.85	0.00%	AUD 5.87	AUD 5.93	AUD 5.79	2.58M
2026-09-23	AUD 5.85	-2.34%	AUD 5.98	AUD 6.02	AUD 5.84	3.24M
2026-09-22	AUD 5.99	-0.99%	AUD 5.97	AUD 5.99	AUD 5.84	3.02M
2026-09-21	AUD 6.05	-5.17%	AUD 5.96	AUD 6.05	AUD 5.82	3.36M
2026-09-18	AUD 6.38	-0.93%	AUD 6.41	AUD 6.51	AUD 6.30	6.71M
2026-09-17	AUD 6.44	-0.77%	AUD 6.51	AUD 6.57	AUD 6.36	5.80M
2026-09-16	AUD 6.49	+0.31%	AUD 6.39	AUD 6.49	AUD 6.21	4.54M
2026-09-15	AUD 6.47	+3.03%	AUD 6.35	AUD 6.61	AUD 6.34	5.19M
2026-09-14	AUD 6.28	-0.79%	AUD 6.30	AUD 6.36	AUD 6.20	1.96M
2026-09-11	AUD 6.33	-1.25%	AUD 6.39	AUD 6.49	AUD 6.28	2.50M
2026-09-10	AUD 6.41	-0.62%	AUD 6.39	AUD 6.45	AUD 6.37	2.25M
2026-09-09	AUD 6.45	+0.62%	AUD 6.42	AUD 6.49	AUD 6.34	2.61M
2026-09-08	AUD 6.41	+0.94%	AUD 6.31	AUD 6.45	AUD 6.29	2.78M
2026-09-07	AUD 6.35	+4.10%	AUD 6.17	AUD 6.42	AUD 6.16	3.21M
2026-09-04	AUD 6.10	+0.16%	AUD 6.09	AUD 6.19	AUD 6.05	2.33M
2026-09-03	AUD 6.09	-0.16%	AUD 6.10	AUD 6.19	AUD 6.06	2.35M
2026-09-02	AUD 6.10	-0.16%	AUD 6.12	AUD 6.24	AUD 6.01	2.20M
2026-09-01	AUD 6.11	+1.33%	AUD 6.00	AUD 6.18	AUD 5.96	2.18M
2026-08-31	AUD 6.03	+1.34%	AUD 5.89	AUD 6.07	AUD 5.89	1.93M
2026-08-28	AUD 5.95	+1.19%	AUD 5.93	AUD 6.01	AUD 5.88	1.45M
2026-08-27	AUD 5.88	+0.51%	AUD 5.87	AUD 5.92	AUD 5.80	1.47M
2026-08-26	AUD 5.85	-0.51%	AUD 5.88	AUD 5.90	AUD 5.82	1.84M
2026-08-25	AUD 5.88	-0.34%	AUD 5.85	AUD 5.99	AUD 5.82	1.93M
2026-08-24	AUD 5.90	+2.43%	AUD 5.80	AUD 5.95	AUD 5.79	2.97M
2026-08-21	AUD 5.76	+1.77%	AUD 5.66	AUD 5.88	AUD 5.66	2.09M
2026-08-20	AUD 5.66	+0.71%	AUD 5.70	AUD 5.76	AUD 5.57	2.45M
2026-08-19	AUD 5.62	-1.23%	AUD 5.65	AUD 5.68	AUD 5.57	2.30M
2026-08-18	AUD 5.69	+1.43%	AUD 5.57	AUD 5.74	AUD 5.54	2.71M
2026-08-17	AUD 5.61	+4.86%	AUD 5.43	AUD 5.65	AUD 5.39	5.36M
2026-08-14	AUD 5.35	-0.37%	AUD 5.30	AUD 5.39	AUD 5.29	2.04M
2026-08-13	AUD 5.37	+0.19%	AUD 5.39	AUD 5.40	AUD 5.32	1.12M
2026-08-12	AUD 5.36	-1.47%	AUD 5.44	AUD 5.48	AUD 5.36	2.12M
2026-08-11	AUD 5.44	+2.64%	AUD 5.37	AUD 5.49	AUD 5.35	2.05M
2026-08-10	AUD 5.30	+1.73%	AUD 5.25	AUD 5.33	AUD 5.16	1.79M
2026-08-07	AUD 5.21	+0.77%	AUD 5.22	AUD 5.30	AUD 5.15	9.31M
2026-08-06	AUD 5.17	+0.98%	AUD 5.05	AUD 5.20	AUD 5.02	1.37M
2026-08-05	AUD 5.12	-0.39%	AUD 5.14	AUD 5.15	AUD 5.01	1.73M
2026-08-04	AUD 5.14	-0.19%	AUD 5.12	AUD 5.17	AUD 5.08	1.99M
2026-08-03	AUD 5.15	-0.77%	AUD 5.17	AUD 5.18	AUD 5.10	1.19M
2026-07-31	AUD 5.19	-2.99%	AUD 5.42	AUD 5.49	AUD 5.16	2.67M
2026-07-30	AUD 5.35	0.00%	AUD 5.37	AUD 5.40	AUD 5.29	1.84M
2026-07-29	AUD 5.35	+1.13%	AUD 5.29	AUD 5.37	AUD 5.24	1.26M
2026-07-28	AUD 5.29	-1.67%	AUD 5.36	AUD 5.40	AUD 5.24	1.67M
2026-07-27	AUD 5.38	-3.76%	AUD 5.53	AUD 5.55	AUD 5.34	1.92M
2026-07-24	AUD 5.59	+0.54%	AUD 5.61	AUD 5.66	AUD 5.54	1.49M
2026-07-23	AUD 5.56	+1.28%	AUD 5.56	AUD 5.66	AUD 5.55	2.53M
2026-07-22	AUD 5.49	+2.43%	AUD 5.40	AUD 5.53	AUD 5.36	1.68M
2026-07-21	AUD 5.36	-0.37%	AUD 5.38	AUD 5.42	AUD 5.32	1.30M
2026-07-20	AUD 5.38	+2.87%	AUD 5.30	AUD 5.44	AUD 5.29	2.18M
2026-07-17	AUD 5.23	-0.38%	AUD 5.23	AUD 5.26	AUD 5.18	1.91M
2026-07-16	AUD 5.25	-1.13%	AUD 5.31	AUD 5.33	AUD 5.23	1.68M
2026-07-15	AUD 5.31	-0.38%	AUD 5.35	AUD 5.40	AUD 5.25	1.24M
2026-07-14	AUD 5.33	+2.11%	AUD 5.25	AUD 5.42	AUD 5.25	2.90M
2026-07-13	AUD 5.22	-0.76%	AUD 5.27	AUD 5.33	AUD 5.13	1.81M
2026-07-10	AUD 5.26	+0.77%	AUD 5.25	AUD 5.26	AUD 5.16	1.44M
2026-07-09	AUD 5.22	+5.45%	AUD 5.16	AUD 5.27	AUD 5.04	4.00M
2026-07-08	AUD 4.95	+0.20%	AUD 4.97	AUD 5.10	AUD 4.89	5.53M
2026-07-07	AUD 4.94	-6.26%	AUD 5.24	AUD 5.24	AUD 4.83	3.56M
2026-07-06	AUD 5.27	-1.86%	AUD 5.30	AUD 5.41	AUD 5.19	1.08M
2026-07-03	AUD 5.37	+1.32%	AUD 5.30	AUD 5.43	AUD 5.28	1.12M
2026-07-02	AUD 5.30	+0.57%	AUD 5.26	AUD 5.32	AUD 5.17	2.18M
2026-07-01	AUD 5.27	-1.31%	AUD 5.32	AUD 5.32	AUD 5.14	2.56M
2026-06-30	AUD 5.34	+0.19%	AUD 5.35	AUD 5.36	AUD 5.26	2.07M
2026-06-29	AUD 5.33	-0.93%	AUD 5.37	AUD 5.41	AUD 5.24	2.09M
2026-06-26	AUD 5.38	+0.19%	AUD 5.37	AUD 5.43	AUD 5.31	1.87M
2026-06-25	AUD 5.37	-0.74%	AUD 5.32	AUD 5.39	AUD 5.26	2.56M
2026-06-24	AUD 5.41	-1.10%	AUD 5.49	AUD 5.50	AUD 5.40	2.10M
2026-06-23	AUD 5.47	-1.80%	AUD 5.57	AUD 5.61	AUD 5.47	2.50M
2026-06-22	AUD 5.57	+1.46%	AUD 5.56	AUD 5.60	AUD 5.46	1.23M
2026-06-19	AUD 5.49	+1.29%	AUD 5.40	AUD 5.50	AUD 5.34	6.07M
2026-06-18	AUD 5.42	-1.99%	AUD 5.57	AUD 5.63	AUD 5.39	1.95M
2026-06-17	AUD 5.53	-1.07%	AUD 5.47	AUD 5.59	AUD 5.30	3.59M
2026-06-16	AUD 5.59	+0.54%	AUD 5.49	AUD 5.64	AUD 5.48	2.53M
2026-06-15	AUD 5.56	-7.95%	AUD 6.03	AUD 6.03	AUD 5.53	4.09M
2026-06-12	AUD 6.04	+0.33%	AUD 5.98	AUD 6.10	AUD 5.94	2.02M
2026-06-11	AUD 6.02	+1.18%	AUD 6.00	AUD 6.07	AUD 5.94	1.64M
2026-06-10	AUD 5.95	-2.62%	AUD 5.98	AUD 6.14	AUD 5.95	1.66M
2026-06-09	AUD 6.11	+0.49%	AUD 6.03	AUD 6.14	AUD 5.97	3.13M
2026-06-05	AUD 6.08	-1.46%	AUD 6.13	AUD 6.13	AUD 5.98	2.22M
2026-06-04	AUD 6.17	+2.15%	AUD 6.02	AUD 6.17	AUD 5.95	3.55M
2026-06-03	AUD 6.04	+3.07%	AUD 5.92	AUD 6.04	AUD 5.89	3.04M
2026-06-02	AUD 5.86	-1.01%	AUD 5.95	AUD 5.99	AUD 5.84	3.59M
2026-06-01	AUD 5.92	+1.37%	AUD 5.75	AUD 5.94	AUD 5.72	2.61M
2026-05-29	AUD 5.84	+1.04%	AUD 5.82	AUD 5.84	AUD 5.71	2.87M
2026-05-28	AUD 5.78	-0.69%	AUD 5.79	AUD 5.87	AUD 5.65	2.45M