NCM

Newcrest Mining Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Newcrest Mining Limited NCM Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.12% 25.08 03:50:01
Open Price Low Price High Price Close Price Prev Close
25.00 24.91 25.15 25.08 25.11
more quote information »

NCM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.4434.0121.5124.952,595,6320.642.62%
1 Month22.7834.0121.5123.872,289,9682.3010.1%
3 Months26.6242.0115.0024.452,296,919-1.54-5.79%
6 Months27.8642.0115.0025.832,375,040-2.78-9.98%
1 Year30.7042.0115.0026.252,741,452-5.62-18.31%
3 Years21.0342.4515.0028.413,197,5774.0519.26%
5 Years21.9042.4515.0025.583,091,8913.1814.52%

NCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 25.11 -0.19 -0.75% 25.65 25.73 25.08 2,106,739
Oct 25 2021 25.30 0.33 1.32% 25.14 25.42 24.90 1,845,648
Oct 22 2021 24.97 0.01 0.04% 24.78 34.01 21.51 2,571,681
Oct 21 2021 24.96 0.06 0.24% 25.00 25.30 24.88 4,097,756
Oct 20 2021 24.90 0.28 1.14% 25.00 25.05 24.80 2,420,255
Oct 19 2021 24.62 0.02 0.08% 24.44 24.78 24.35 2,042,822
Oct 18 2021 24.60 -0.10 -0.4% 24.43 24.75 24.39 1,753,253
Oct 15 2021 24.70 -0.01 -0.04% 25.00 25.51 22.51 1,804,614
Oct 14 2021 24.71 0.54 2.23% 24.66 24.83 24.58 2,140,558
Oct 13 2021 24.17 0.25 1.05% 24.15 24.31 23.90 1,951,243
Oct 12 2021 23.92 0.05 0.21% 23.82 24.45 23.71 3,147,618
Oct 11 2021 23.87 0.41 1.75% 23.51 23.905 23.50 2,736,447
Oct 08 2021 23.46 0.20 0.86% 23.30 26.01 22.50 2,174,922
Oct 07 2021 23.26 0.06 0.26% 23.30 23.34 23.10 1,484,491
Oct 06 2021 23.20 -0.08 -0.34% 23.35 23.35 23.12 1,896,531
Oct 05 2021 23.28 0.27 1.17% 23.18 23.35 23.07 1,636,204
Oct 04 2021 23.01 0.19 0.83% 22.86 23.10 22.85 1,037,099
Oct 01 2021 22.82 0.31 1.38% 22.68 26.01 22.50 2,868,754
Sep 30 2021 22.51 -0.11 -0.49% 22.86 22.86 22.43 2,599,451
Sep 29 2021 22.62 0.39 1.75% 21.96 27.00 21.85 2,982,257
Sep 28 2021 22.23 -0.67 -2.93% 22.78 22.79 22.08 2,607,761
Sep 27 2021 22.90 -0.23 -0.99% 23.08 23.25 22.82 2,475,098
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.

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

P: V: D:20211027 12:09:55