New Hope Corporation Limited NHC
ASX · Avustralya · Enerji Mineralleri
AUD 5,72-0,23 (-%3,87)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |