NCM

Newcrest Mining Historical Data

Company Name Stock Ticker Symbol Market Type
Newcrest Mining Limited NCM Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.515 -2.25% 22.41 19:19:08
Open Price Low Price High Price Close Price Prev Close
22.40 22.19 22.65 22.925
more quote information »

NCM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1830.5113.7523.043,809,6920.231.04%
1 Month20.5330.5113.7522.413,041,8691.889.16%
3 Months17.1543.0113.7520.573,640,2525.2630.67%
6 Months18.7243.0113.7518.924,315,1813.6919.71%
1 Year24.0243.0113.7521.544,239,278-1.61-6.7%
3 Years32.5643.0113.7525.233,557,343-10.15-31.17%
5 Years23.2343.0113.7525.513,314,748-0.82-3.53%

NCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2023 22.925 -0.46 -1.95% 23.95 24.09 22.72 5,752,742
Jan 24 2023 23.38 0.22 0.95% 22.89 23.44 22.85 2,831,318
Jan 23 2023 23.16 0.06 0.26% 23.00 23.37 22.995 2,870,035
Jan 20 2023 23.10 0.45 1.99% 23.00 30.51 13.75 5,251,896
Jan 19 2023 22.65 0.38 1.71% 22.18 22.65 22.10 2,342,470
Jan 18 2023 22.27 -0.48 -2.11% 22.51 22.68 22.12 3,086,522
Jan 17 2023 22.75 -0.39 -1.69% 22.85 23.10 22.74 2,375,595
Jan 16 2023 23.14 0.43 1.89% 23.12 23.23 22.88 2,626,477
Jan 13 2023 22.71 0.19 0.84% 22.78 25.51 18.01 3,442,365
Jan 12 2023 22.52 -0.18 -0.79% 22.80 22.80 22.49 2,363,265
Jan 11 2023 22.70 0.40 1.79% 22.54 22.75 22.52 1,940,035
Jan 10 2023 22.30 -0.52 -2.28% 22.60 22.80 22.18 3,100,577
Jan 09 2023 22.82 0.58 2.61% 22.60 22.83 22.57 3,535,023
Jan 06 2023 22.24 0.58 2.68% 21.35 22.50 18.00 3,593,253
Jan 05 2023 21.66 0.63 3.0% 21.51 21.87 21.363 2,793,931
Jan 04 2023 21.03 0.22 1.06% 21.30 21.34 21.00 3,200,618
Jan 03 2023 20.81 0.15 0.73% 20.69 20.88 20.57 1,560,839
Dec 30 2022 20.66 0.00 0.0% 20.73 23.00 18.01 2,283,909
Dec 29 2022 20.66 -0.17 -0.82% 20.53 20.72 20.37 1,742,800
Dec 28 2022 20.83 0.09 0.43% 21.30 21.30 20.81 2,028,870
See More Historical Prices ยป
Your Recent History
ASX
NCM
Newcrest M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230127 00:39:16