New Hope Corporation Ltd (NHC.AU) — Historique des cours
Au 2026-09-03 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-03 | 6.10 | 6.19 | 6.06 | 6.09 | -0.16% | 2,340,868 |
| 2026-09-02 | 6.12 | 6.24 | 6.01 | 6.10 | -0.16% | 2,199,295 |
| 2026-09-01 | 6.00 | 6.18 | 5.96 | 6.11 | +1.33% | 2,182,387 |
| 2026-08-31 | 5.89 | 6.08 | 5.89 | 6.03 | +1.34% | 1,929,007 |
| 2026-08-28 | 5.93 | 6.01 | 5.88 | 5.95 | +1.19% | 1,452,666 |
| 2026-08-27 | 5.87 | 5.92 | 5.80 | 5.88 | +0.51% | 1,466,403 |
| 2026-08-26 | 5.88 | 5.90 | 5.82 | 5.85 | -0.51% | 1,843,721 |
| 2026-08-25 | 5.85 | 5.99 | 5.82 | 5.88 | -0.34% | 1,931,273 |
| 2026-08-24 | 5.80 | 5.95 | 5.79 | 5.90 | +2.43% | 2,974,475 |
| 2026-08-21 | 5.66 | 5.88 | 5.66 | 5.76 | +1.77% | 2,089,160 |
| 2026-08-20 | 5.70 | 5.76 | 5.57 | 5.66 | +0.71% | 2,447,148 |
| 2026-08-19 | 5.65 | 5.67 | 5.57 | 5.62 | -1.23% | 2,302,702 |
| 2026-08-18 | 5.57 | 5.75 | 5.54 | 5.69 | +1.43% | 2,705,050 |
| 2026-08-17 | 5.43 | 5.65 | 5.39 | 5.61 | +4.86% | 5,355,885 |
| 2026-08-14 | 5.30 | 5.39 | 5.29 | 5.35 | -0.37% | 2,040,163 |
| 2026-08-13 | 5.39 | 5.40 | 5.32 | 5.37 | +0.19% | 1,118,762 |
| 2026-08-12 | 5.44 | 5.48 | 5.36 | 5.36 | -1.47% | 2,122,585 |
| 2026-08-11 | 5.37 | 5.49 | 5.35 | 5.44 | +2.64% | 2,048,633 |
| 2026-08-10 | 5.25 | 5.33 | 5.16 | 5.30 | +1.73% | 1,791,631 |
| 2026-08-07 | 5.22 | 5.30 | 5.15 | 5.21 | +0.77% | 9,307,332 |
| 2026-08-06 | 5.05 | 5.20 | 5.02 | 5.17 | +0.98% | 1,367,079 |
| 2026-08-05 | 5.14 | 5.15 | 5.01 | 5.12 | -0.39% | 1,732,593 |
| 2026-08-04 | 5.12 | 5.17 | 5.08 | 5.14 | -0.19% | 1,985,553 |
| 2026-08-03 | 5.17 | 5.18 | 5.10 | 5.15 | -0.77% | 1,194,739 |
| 2026-07-31 | 5.42 | 5.49 | 5.16 | 5.19 | -2.99% | 2,666,235 |
| 2026-07-30 | 5.37 | 5.40 | 5.29 | 5.35 | +0.00% | 1,844,016 |
| 2026-07-29 | 5.29 | 5.37 | 5.24 | 5.35 | +1.13% | 1,263,245 |
| 2026-07-28 | 5.36 | 5.40 | 5.24 | 5.29 | -1.67% | 1,667,154 |
| 2026-07-27 | 5.53 | 5.55 | 5.34 | 5.38 | -3.76% | 1,920,907 |
| 2026-07-24 | 5.61 | 5.66 | 5.54 | 5.59 | +0.54% | 1,494,039 |
| 2026-07-23 | 5.56 | 5.66 | 5.55 | 5.56 | +1.28% | 2,532,594 |
| 2026-07-22 | 5.40 | 5.53 | 5.36 | 5.49 | +2.43% | 1,680,533 |
| 2026-07-21 | 5.38 | 5.42 | 5.32 | 5.36 | -0.37% | 1,304,384 |
| 2026-07-20 | 5.30 | 5.44 | 5.29 | 5.38 | +2.87% | 2,175,479 |
| 2026-07-17 | 5.23 | 5.26 | 5.18 | 5.23 | -0.38% | 1,911,568 |
| 2026-07-16 | 5.31 | 5.33 | 5.23 | 5.25 | -1.13% | 1,681,940 |
| 2026-07-15 | 5.35 | 5.40 | 5.25 | 5.31 | -0.38% | 1,244,932 |
| 2026-07-14 | 5.25 | 5.42 | 5.25 | 5.33 | +2.11% | 2,898,855 |
| 2026-07-13 | 5.27 | 5.33 | 5.13 | 5.22 | -0.76% | 1,810,090 |
| 2026-07-10 | 5.25 | 5.26 | 5.16 | 5.26 | +0.77% | 1,436,199 |
| 2026-07-09 | 5.16 | 5.27 | 5.04 | 5.22 | +5.45% | 4,001,651 |
| 2026-07-08 | 4.97 | 5.10 | 4.88 | 4.95 | +0.20% | 5,528,937 |
| 2026-07-07 | 5.24 | 5.24 | 4.83 | 4.94 | -6.26% | 3,563,751 |
| 2026-07-06 | 5.30 | 5.41 | 5.19 | 5.27 | -1.86% | 1,078,025 |
| 2026-07-03 | 5.30 | 5.43 | 5.28 | 5.37 | +1.32% | 1,123,055 |
| 2026-07-02 | 5.26 | 5.32 | 5.17 | 5.30 | +0.57% | 2,183,298 |
| 2026-07-01 | 5.32 | 5.32 | 5.14 | 5.27 | -1.31% | 2,559,369 |
| 2026-06-30 | 5.35 | 5.36 | 5.26 | 5.34 | +0.19% | 2,068,404 |
| 2026-06-29 | 5.37 | 5.41 | 5.24 | 5.33 | -0.93% | 2,088,955 |
| 2026-06-26 | 5.37 | 5.43 | 5.31 | 5.38 | +0.19% | 1,866,892 |
| 2026-06-25 | 5.32 | 5.39 | 5.26 | 5.37 | -0.74% | 2,559,283 |
| 2026-06-24 | 5.49 | 5.50 | 5.40 | 5.41 | -1.10% | 2,102,416 |
| 2026-06-23 | 5.57 | 5.61 | 5.47 | 5.47 | -1.80% | 2,503,601 |
| 2026-06-22 | 5.56 | 5.60 | 5.46 | 5.57 | +1.46% | 1,229,275 |
| 2026-06-19 | 5.40 | 5.50 | 5.34 | 5.49 | +1.29% | 6,073,020 |
| 2026-06-18 | 5.57 | 5.63 | 5.39 | 5.42 | -1.99% | 1,945,014 |
| 2026-06-17 | 5.47 | 5.59 | 5.30 | 5.53 | -1.07% | 3,593,453 |
| 2026-06-16 | 5.49 | 5.64 | 5.48 | 5.59 | +0.54% | 2,526,845 |
| 2026-06-15 | 6.03 | 6.03 | 5.53 | 5.56 | -7.95% | 4,086,300 |
| 2026-06-12 | 5.98 | 6.10 | 5.94 | 6.04 | +0.33% | 2,016,595 |
| 2026-06-11 | 6.00 | 6.07 | 5.94 | 6.02 | +1.18% | 1,641,239 |
| 2026-06-10 | 5.98 | 6.14 | 5.95 | 5.95 | -2.62% | 1,661,882 |
| 2026-06-09 | 6.03 | 6.14 | 5.97 | 6.11 | +0.49% | 3,128,812 |
| 2026-06-05 | 6.13 | 6.13 | 5.98 | 6.08 | -1.46% | 2,224,623 |
| 2026-06-04 | 6.02 | 6.17 | 5.95 | 6.17 | +2.15% | 3,552,691 |
| 2026-06-03 | 5.92 | 6.04 | 5.89 | 6.04 | +3.07% | 3,040,745 |
| 2026-06-02 | 5.95 | 5.99 | 5.84 | 5.86 | -1.01% | 3,594,764 |
| 2026-06-01 | 5.75 | 5.94 | 5.72 | 5.92 | +1.37% | 2,613,058 |
| 2026-05-29 | 5.82 | 5.84 | 5.71 | 5.84 | +1.04% | 2,867,928 |
| 2026-05-28 | 5.79 | 5.87 | 5.65 | 5.78 | -0.69% | 2,450,991 |
| 2026-05-27 | 5.74 | 5.82 | 5.70 | 5.82 | +2.65% | 3,455,942 |
| 2026-05-26 | 5.80 | 5.85 | 5.50 | 5.67 | -1.56% | 2,833,810 |
| 2026-05-25 | 5.49 | 5.86 | 5.37 | 5.76 | +4.73% | 6,047,840 |
| 2026-05-22 | 5.40 | 5.50 | 5.36 | 5.50 | +0.55% | 2,234,839 |
| 2026-05-21 | 5.38 | 5.49 | 5.32 | 5.47 | +0.55% | 2,023,794 |
| 2026-05-20 | 5.54 | 5.57 | 5.42 | 5.44 | -1.27% | 2,574,812 |
| 2026-05-19 | 5.35 | 5.55 | 5.33 | 5.51 | +3.57% | 2,524,175 |
| 2026-05-18 | 5.35 | 5.40 | 5.20 | 5.32 | +1.72% | 3,213,052 |
| 2026-05-15 | 5.09 | 5.23 | 5.06 | 5.23 | +3.77% | 2,141,214 |
| 2026-05-14 | 4.96 | 5.07 | 4.91 | 5.04 | +0.00% | 1,936,881 |
| 2026-05-13 | 5.00 | 5.09 | 4.90 | 5.04 | +1.61% | 1,881,243 |
| 2026-05-12 | 5.08 | 5.14 | 4.93 | 4.96 | -1.59% | 1,502,256 |
| 2026-05-11 | 5.07 | 5.11 | 5.02 | 5.04 | +0.20% | 1,705,054 |
| 2026-05-08 | 5.07 | 5.11 | 4.99 | 5.03 | -1.18% | 2,194,094 |
| 2026-05-07 | 5.20 | 5.23 | 5.02 | 5.09 | -4.32% | 4,212,335 |
| 2026-05-06 | 5.51 | 5.51 | 5.30 | 5.32 | -3.45% | 2,089,142 |
| 2026-05-05 | 5.50 | 5.56 | 5.45 | 5.51 | +0.00% | 1,306,274 |
| 2026-05-04 | 5.54 | 5.56 | 5.47 | 5.51 | -0.36% | 1,286,316 |
| 2026-05-01 | 5.48 | 5.57 | 5.46 | 5.53 | +0.91% | 1,207,198 |
| 2026-04-30 | 5.53 | 5.57 | 5.39 | 5.48 | +0.92% | 2,751,387 |
| 2026-04-29 | 5.32 | 5.52 | 5.30 | 5.43 | +3.43% | 3,542,427 |
| 2026-04-28 | 5.17 | 5.26 | 5.15 | 5.25 | +1.55% | 2,038,346 |
| 2026-04-27 | 5.30 | 5.31 | 5.17 | 5.17 | -3.00% | 1,454,288 |
| 2026-04-24 | 5.41 | 5.42 | 5.30 | 5.33 | -2.38% | 2,856,941 |
| 2026-04-23 | 5.48 | 5.55 | 5.36 | 5.46 | +1.11% | 5,420,007 |
| 2026-04-22 | 5.14 | 5.40 | 5.05 | 5.40 | +5.47% | 4,211,702 |
| 2026-04-21 | 5.03 | 5.12 | 4.96 | 5.12 | +2.20% | 3,339,328 |
| 2026-04-20 | 5.17 | 5.18 | 4.98 | 5.01 | -5.11% | 4,898,848 |
| 2026-04-17 | 5.55 | 5.55 | 5.21 | 5.28 | -3.65% | 3,469,250 |
| 2026-04-16 | 5.39 | 5.52 | 5.33 | 5.48 | +1.67% | 5,706,853 |
| 2026-04-15 | 5.30 | 5.40 | 5.20 | 5.39 | -2.53% | 3,517,756 |
| 2026-04-14 | 5.40 | 5.53 | 5.36 | 5.53 | +2.03% | 3,899,340 |
| 2026-04-13 | 5.35 | 5.45 | 5.28 | 5.42 | +4.63% | 3,713,688 |
| 2026-04-10 | 5.29 | 5.29 | 5.10 | 5.18 | -2.63% | 5,764,693 |
| 2026-04-09 | 5.34 | 5.44 | 5.27 | 5.32 | +0.38% | 3,460,708 |
| 2026-04-08 | 5.54 | 5.54 | 5.10 | 5.30 | -9.40% | 7,873,427 |
| 2026-04-07 | 5.84 | 5.94 | 5.76 | 5.85 | +0.17% | 6,373,697 |
| 2026-04-02 | 5.86 | 5.87 | 5.66 | 5.84 | -0.68% | 5,177,424 |
| 2026-04-01 | 5.75 | 5.90 | 5.63 | 5.88 | +0.17% | 5,031,530 |
| 2026-03-31 | 5.90 | 6.08 | 5.79 | 5.87 | -3.93% | 10,236,881 |
| 2026-03-30 | 5.70 | 6.14 | 5.67 | 6.11 | +7.95% | 7,640,808 |
| 2026-03-27 | 5.54 | 5.72 | 5.54 | 5.66 | +4.04% | 4,078,808 |
| 2026-03-26 | 5.57 | 5.60 | 5.39 | 5.44 | -1.98% | 3,568,967 |
| 2026-03-25 | 5.96 | 5.97 | 5.49 | 5.55 | -4.97% | 6,295,665 |
| 2026-03-24 | 5.50 | 5.92 | 5.49 | 5.84 | +2.82% | 7,333,789 |
| 2026-03-23 | 5.72 | 5.80 | 5.50 | 5.68 | -0.53% | 7,053,978 |
| 2026-03-20 | 5.71 | 5.79 | 5.52 | 5.71 | +3.25% | 15,608,854 |
| 2026-03-19 | 5.40 | 5.54 | 5.35 | 5.53 | +5.33% | 10,983,206 |
| 2026-03-18 | 5.22 | 5.42 | 5.10 | 5.25 | +5.85% | 8,068,749 |
| 2026-03-17 | 4.77 | 5.05 | 4.63 | 4.96 | -6.42% | 6,673,972 |
| 2026-03-16 | 5.37 | 5.42 | 5.26 | 5.30 | -0.93% | 3,641,718 |
| 2026-03-13 | 5.35 | 5.41 | 5.25 | 5.35 | +1.71% | 8,662,553 |
| 2026-03-12 | 5.16 | 5.26 | 5.15 | 5.26 | +4.16% | 5,322,514 |
| 2026-03-11 | 4.99 | 5.05 | 4.93 | 5.05 | +0.20% | 2,829,372 |
| 2026-03-10 | 5.01 | 5.08 | 4.83 | 5.04 | -2.70% | 5,944,689 |
| 2026-03-09 | 5.22 | 5.35 | 5.04 | 5.18 | +2.78% | 8,567,765 |
| 2026-03-06 | 4.96 | 5.07 | 4.95 | 5.04 | +1.00% | 4,817,197 |
| 2026-03-05 | 5.05 | 5.08 | 4.94 | 4.99 | -1.77% | 2,913,271 |
| 2026-03-04 | 5.05 | 5.11 | 4.93 | 5.08 | -0.39% | 5,705,936 |
| 2026-03-03 | 4.89 | 5.13 | 4.86 | 5.10 | +7.37% | 5,880,817 |
| 2026-03-02 | 4.67 | 4.85 | 4.67 | 4.75 | +1.28% | 1,839,826 |
| 2026-02-27 | 4.71 | 4.72 | 4.64 | 4.69 | -0.21% | 1,712,587 |
| 2026-02-26 | 4.80 | 4.80 | 4.66 | 4.70 | -2.49% | 1,965,128 |
| 2026-02-25 | 4.92 | 4.93 | 4.76 | 4.82 | -1.63% | 1,623,464 |
| 2026-02-24 | 4.75 | 4.93 | 4.68 | 4.90 | +3.81% | 3,237,738 |
| 2026-02-23 | 4.78 | 4.81 | 4.69 | 4.72 | -0.84% | 1,509,723 |
| 2026-02-20 | 4.78 | 4.78 | 4.70 | 4.76 | +0.21% | 2,060,567 |
| 2026-02-19 | 4.75 | 4.78 | 4.67 | 4.75 | +2.15% | 1,914,177 |
| 2026-02-18 | 4.64 | 4.67 | 4.53 | 4.65 | -0.85% | 2,568,077 |
| 2026-02-17 | 4.61 | 4.69 | 4.38 | 4.69 | -1.68% | 3,327,506 |
| 2026-02-16 | 4.75 | 4.86 | 4.71 | 4.77 | +1.06% | 2,880,327 |
| 2026-02-13 | 4.68 | 4.72 | 4.64 | 4.72 | +0.00% | 2,163,882 |
| 2026-02-12 | 4.78 | 4.81 | 4.68 | 4.72 | +0.00% | 1,692,531 |
| 2026-02-11 | 4.75 | 4.78 | 4.63 | 4.72 | -0.63% | 1,781,090 |
| 2026-02-10 | 4.70 | 4.79 | 4.70 | 4.75 | +2.37% | 1,564,797 |
| 2026-02-09 | 4.65 | 4.71 | 4.62 | 4.64 | +1.53% | 2,147,440 |
| 2026-02-06 | 4.68 | 4.68 | 4.53 | 4.57 | -3.79% | 2,376,495 |
| 2026-02-05 | 4.85 | 4.88 | 4.67 | 4.75 | -2.06% | 3,968,808 |
| 2026-02-04 | 4.61 | 4.85 | 4.61 | 4.85 | +5.66% | 5,914,559 |
| 2026-02-03 | 4.62 | 4.63 | 4.57 | 4.59 | -0.86% | 1,137,600 |
| 2026-02-02 | 4.49 | 4.65 | 4.43 | 4.63 | +2.66% | 3,065,120 |
| 2026-01-30 | 4.59 | 4.62 | 4.46 | 4.51 | -0.88% | 1,500,370 |
| 2026-01-29 | 4.55 | 4.59 | 4.52 | 4.55 | +0.00% | 2,473,349 |
| 2026-01-28 | 4.54 | 4.57 | 4.46 | 4.55 | +0.44% | 2,115,479 |
| 2026-01-27 | 4.56 | 4.59 | 4.48 | 4.53 | -0.66% | 1,910,046 |
| 2026-01-23 | 4.61 | 4.65 | 4.52 | 4.56 | -2.15% | 2,683,934 |
| 2026-01-22 | 4.69 | 4.72 | 4.62 | 4.66 | +0.43% | 2,070,949 |
| 2026-01-21 | 4.50 | 4.64 | 4.49 | 4.64 | +3.34% | 4,002,899 |
| 2026-01-20 | 4.45 | 4.51 | 4.42 | 4.49 | +0.67% | 2,314,771 |
| 2026-01-19 | 4.45 | 4.48 | 4.39 | 4.46 | +0.90% | 1,311,933 |
| 2026-01-16 | 4.45 | 4.49 | 4.40 | 4.42 | -0.45% | 2,270,147 |
| 2026-01-15 | 4.35 | 4.45 | 4.33 | 4.44 | +2.54% | 4,100,266 |
| 2026-01-14 | 4.19 | 4.35 | 4.18 | 4.33 | +3.34% | 2,707,793 |
| 2026-01-13 | 4.20 | 4.23 | 4.16 | 4.19 | +0.48% | 1,311,657 |
| 2026-01-12 | 4.07 | 4.20 | 4.05 | 4.17 | +2.46% | 1,844,812 |
| 2026-01-09 | 4.02 | 4.08 | 4.01 | 4.07 | +1.24% | 1,351,383 |
| 2026-01-08 | 4.03 | 4.05 | 4.01 | 4.02 | -0.50% | 1,193,384 |
| 2026-01-07 | 4.06 | 4.07 | 3.99 | 4.04 | +0.00% | 1,429,763 |
| 2026-01-06 | 4.08 | 4.09 | 4.02 | 4.04 | -0.74% | 1,216,795 |
| 2026-01-05 | 4.07 | 4.17 | 4.06 | 4.07 | +0.49% | 1,847,285 |
| 2026-01-02 | 4.01 | 4.06 | 4.01 | 4.05 | +0.50% | 699,916 |
| 2025-12-31 | 4.02 | 4.03 | 3.98 | 4.03 | +0.25% | 1,197,743 |
| 2025-12-30 | 4.01 | 4.04 | 3.99 | 4.02 | +0.25% | 650,004 |
| 2025-12-29 | 4.04 | 4.06 | 3.99 | 4.01 | -0.74% | 837,999 |
| 2025-12-24 | 4.02 | 4.06 | 4.00 | 4.04 | +0.75% | 674,894 |
| 2025-12-23 | 4.00 | 4.04 | 3.96 | 4.01 | +0.50% | 1,717,958 |
| 2025-12-22 | 3.92 | 4.01 | 3.90 | 3.99 | +1.79% | 1,306,890 |
| 2025-12-19 | 3.87 | 3.96 | 3.87 | 3.92 | +0.77% | 2,417,891 |
| 2025-12-18 | 3.86 | 3.89 | 3.84 | 3.89 | +0.00% | 2,388,634 |
| 2025-12-17 | 3.97 | 3.98 | 3.88 | 3.89 | -2.26% | 2,493,489 |
| 2025-12-16 | 4.00 | 4.01 | 3.95 | 3.98 | -1.00% | 1,967,691 |
| 2025-12-15 | 4.04 | 4.04 | 3.98 | 4.02 | -0.50% | 1,187,153 |
| 2025-12-12 | 4.00 | 4.08 | 3.97 | 4.04 | +1.51% | 2,237,574 |
| 2025-12-11 | 3.95 | 4.01 | 3.92 | 3.98 | +0.76% | 1,080,556 |
| 2025-12-10 | 4.02 | 4.03 | 3.89 | 3.95 | -1.74% | 2,322,787 |
| 2025-12-09 | 3.98 | 4.05 | 3.96 | 4.02 | +0.25% | 1,854,174 |
| 2025-12-08 | 4.02 | 4.07 | 3.96 | 4.01 | +0.50% | 2,526,990 |
| 2025-12-05 | 3.89 | 4.03 | 3.89 | 3.99 | +2.84% | 1,948,154 |
| 2025-12-04 | 3.91 | 3.94 | 3.87 | 3.88 | -0.26% | 1,683,262 |
| 2025-12-03 | 3.89 | 3.94 | 3.88 | 3.89 | +0.52% | 1,624,392 |
| 2025-12-02 | 3.83 | 3.89 | 3.81 | 3.87 | +1.31% | 1,977,164 |
| 2025-12-01 | 3.84 | 3.85 | 3.78 | 3.82 | +0.00% | 2,167,668 |
| 2025-11-28 | 3.80 | 3.85 | 3.78 | 3.82 | +0.79% | 1,792,663 |
| 2025-11-27 | 3.93 | 3.93 | 3.77 | 3.79 | -2.07% | 3,024,064 |
| 2025-11-26 | 3.86 | 3.92 | 3.85 | 3.87 | +0.52% | 2,367,817 |
| 2025-11-25 | 3.86 | 3.88 | 3.82 | 3.85 | +0.52% | 2,152,904 |
| 2025-11-24 | 3.86 | 3.90 | 3.83 | 3.83 | -0.78% | 2,409,817 |
| 2025-11-21 | 3.96 | 3.96 | 3.81 | 3.86 | -3.98% | 3,812,908 |
| 2025-11-20 | 3.99 | 4.07 | 3.99 | 4.02 | -0.50% | 1,800,202 |
| 2025-11-19 | 3.99 | 4.06 | 3.97 | 4.04 | +1.25% | 1,997,404 |
| 2025-11-18 | 4.14 | 4.17 | 3.97 | 3.99 | -4.77% | 2,559,239 |
| 2025-11-17 | 4.28 | 4.34 | 4.11 | 4.19 | -2.10% | 3,108,273 |
| 2025-11-14 | 4.27 | 4.30 | 4.25 | 4.28 | -1.83% | 1,549,750 |
| 2025-11-13 | 4.28 | 4.37 | 4.27 | 4.36 | +0.69% | 2,764,908 |
| 2025-11-12 | 4.35 | 4.35 | 4.26 | 4.33 | +0.00% | 1,829,748 |
| 2025-11-11 | 4.40 | 4.44 | 4.30 | 4.33 | -0.46% | 2,803,624 |
| 2025-11-10 | 4.25 | 4.37 | 4.25 | 4.35 | +1.87% | 2,163,611 |
| 2025-11-07 | 4.25 | 4.28 | 4.22 | 4.27 | +0.47% | 2,376,206 |
| 2025-11-06 | 4.20 | 4.26 | 4.19 | 4.25 | +1.67% | 2,516,753 |
| 2025-11-05 | 4.20 | 4.24 | 4.11 | 4.18 | -0.48% | 1,605,735 |
| 2025-11-04 | 4.13 | 4.24 | 4.12 | 4.20 | +1.20% | 2,216,561 |
| 2025-11-03 | 4.19 | 4.22 | 4.13 | 4.15 | +0.00% | 1,829,227 |
| 2025-10-31 | 4.20 | 4.20 | 4.12 | 4.15 | -0.95% | 1,695,493 |
| 2025-10-30 | 4.02 | 4.22 | 4.01 | 4.19 | +4.49% | 3,668,779 |
| 2025-10-29 | 4.02 | 4.05 | 3.99 | 4.01 | +0.50% | 2,559,652 |
| 2025-10-28 | 4.04 | 4.04 | 3.96 | 3.99 | -0.99% | 1,405,810 |
| 2025-10-27 | 4.02 | 4.05 | 3.92 | 4.03 | +0.75% | 2,012,214 |
| 2025-10-24 | 3.96 | 4.03 | 3.93 | 4.00 | +2.30% | 4,029,741 |
| 2025-10-23 | 3.87 | 3.92 | 3.80 | 3.91 | +1.30% | 1,638,911 |
| 2025-10-22 | 3.86 | 3.88 | 3.77 | 3.86 | -0.52% | 3,803,620 |
| 2025-10-21 | 3.98 | 4.07 | 3.86 | 3.88 | -2.27% | 3,636,383 |
| 2025-10-20 | 4.00 | 4.04 | 3.93 | 3.97 | -0.25% | 2,330,554 |
| 2025-10-17 | 4.00 | 4.06 | 3.94 | 3.98 | -1.73% | 2,136,905 |
| 2025-10-16 | 3.94 | 4.10 | 3.94 | 4.05 | +2.27% | 3,145,920 |
| 2025-10-15 | 4.00 | 4.02 | 3.92 | 3.96 | +0.00% | 1,522,384 |
| 2025-10-14 | 3.91 | 4.03 | 3.91 | 3.96 | +1.54% | 2,046,008 |
| 2025-10-13 | 3.90 | 3.92 | 3.85 | 3.90 | -0.51% | 1,734,585 |
| 2025-10-10 | 3.95 | 3.97 | 3.88 | 3.92 | +0.00% | 1,399,064 |
| 2025-10-09 | 3.92 | 3.95 | 3.87 | 3.92 | +1.03% | 2,042,918 |
| 2025-10-08 | 3.93 | 3.93 | 3.86 | 3.88 | -0.77% | 2,469,390 |
| 2025-10-07 | 3.92 | 3.93 | 3.89 | 3.91 | +0.51% | 2,662,166 |
| 2025-10-06 | 3.92 | 3.93 | 3.89 | 3.89 | -0.51% | 1,133,998 |
| 2025-10-03 | 3.94 | 4.00 | 3.88 | 3.91 | -1.01% | 3,038,037 |
| 2025-10-02 | 3.95 | 3.98 | 3.93 | 3.95 | +0.51% | 1,865,169 |
| 2025-10-01 | 3.91 | 3.95 | 3.87 | 3.93 | +0.26% | 2,249,653 |
| 2025-09-30 | 3.99 | 4.00 | 3.92 | 3.92 | -2.24% | 2,624,558 |
| 2025-09-29 | 4.12 | 4.15 | 3.99 | 4.01 | -2.67% | 2,715,620 |
| 2025-09-26 | 4.07 | 4.15 | 4.06 | 4.12 | +1.73% | 2,028,981 |
| 2025-09-25 | 3.92 | 4.06 | 3.89 | 4.05 | +3.32% | 8,200,640 |
| 2025-09-24 | 3.94 | 3.99 | 3.90 | 3.92 | -0.51% | 2,990,010 |
| 2025-09-23 | 3.95 | 4.02 | 3.88 | 3.94 | +0.77% | 3,297,894 |
| 2025-09-22 | 3.99 | 4.03 | 3.91 | 3.91 | -6.68% | 3,076,368 |
| 2025-09-19 | 4.27 | 4.30 | 4.19 | 4.19 | -0.48% | 8,052,595 |
| 2025-09-18 | 4.28 | 4.32 | 4.19 | 4.21 | +0.24% | 5,742,914 |
| 2025-09-17 | 4.44 | 4.49 | 4.19 | 4.20 | -8.30% | 11,133,479 |
| 2025-09-16 | 4.49 | 4.72 | 4.48 | 4.58 | +5.05% | 6,499,973 |
| 2025-09-15 | 4.32 | 4.37 | 4.25 | 4.36 | +0.93% | 1,630,660 |
| 2025-09-12 | 4.35 | 4.38 | 4.28 | 4.32 | -0.46% | 1,092,453 |
| 2025-09-11 | 4.42 | 4.44 | 4.32 | 4.34 | -2.25% | 2,113,910 |
| 2025-09-10 | 4.46 | 4.50 | 4.38 | 4.44 | -0.22% | 2,829,299 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+11.53%). Pire mois : Sept (-13.27%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-03
Réponses rapides
Quel est le dernier cours de clôture de New Hope Corporation Ltd (NHC.AU) ?
6.09 le 2026-09-03, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NHC.AU ?
Plus haut à 6.24 et plus bas à 3.77 sur les 52 dernières semaines, au 2026-09-03.
Quel est historiquement le mois le plus fort et le plus faible de New Hope Corporation Ltd ?
Historiquement, le mois le plus fort de NHC.AU a été Août (moyenne +11.53%) et le plus faible Sept (moyenne -13.27%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.