NWF

Newfield Resources Historical Data

Company Name Stock Ticker Symbol Market Type
Newfield Resources Ltd NWF Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.035 -7.95% 0.405 04:50:01
Open Price Low Price High Price Close Price Prev Close
0.43 0.405 0.44 0.405 0.44
more quote information »

NWF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.410.440.390.4013862,670-0.005-1.22%
1 Month0.4250.440.390.421891125,235-0.02-4.71%
3 Months0.390.450.370.41716987,3680.0153.85%
6 Months0.370.450.350.41057789,1740.0359.46%
1 Year0.430.4750.3250.403997111,549-0.025-5.81%
3 Years0.170.540.140.34882894,1410.235138.24%
5 Years0.300.540.1050.29165298,0850.10535.0%

NWF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 0.44 0.05 12.82% 0.39 0.44 0.39 381,627
Sep 23 2022 0.39 -0.03 -7.14% 0.41 0.42 0.39 131,462
Sep 21 2022 0.42 0.00 0.0% 0.415 0.42 0.415 30,000
Sep 20 2022 0.42 0.015 3.7% 0.40 0.42 0.40 40,971
Sep 19 2022 0.405 -0.015 -3.57% 0.41 0.41 0.405 48,246
Sep 16 2022 0.42 0.00 0.0% 0.42 0.42 0.40 62,956
Sep 15 2022 0.42 0.01 2.44% 0.415 0.42 0.40 66,548
Sep 14 2022 0.41 0.00 0.0% 0.43 0.43 0.41 51,144
Sep 13 2022 0.41 -0.01 -2.38% 0.405 0.43 0.405 207,206
Sep 12 2022 0.42 0.00 0.0% 0.40 0.43 0.395 163,860
Sep 09 2022 0.42 0.00 0.0% 0.42 0.43 0.40 122,124
Sep 08 2022 0.42 -0.02 -4.55% 0.40 0.44 0.40 202,794
Sep 07 2022 0.44 0.01 2.33% 0.40 0.44 0.39 419,785
Sep 06 2022 0.43 0.0125 2.99% 0.41 0.43 0.40 138,727
Sep 05 2022 0.4175 0.00 0.0% 0.4175 0.4175 0.4175 0.00
Sep 02 2022 0.4175 -0.0125 -2.91% 0.43 0.43 0.405 222,487
Sep 01 2022 0.43 0.01 2.38% 0.425 0.43 0.425 199,474
Aug 31 2022 0.42 0.00 0.0% 0.42 0.42 0.42 0.00
Aug 30 2022 0.42 -0.005 -1.18% 0.42 0.42 0.42 10,000
Aug 29 2022 0.425 0.00 0.0% 0.425 0.425 0.41 11,215
Aug 26 2022 0.425 0.00 0.0% 0.425 0.425 0.425 4,700
See More Historical Prices ยป
Your Recent History
ASX
NWF
Newfield R..
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:20220927 15:08:10