NWF

Newfield Resources 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
Newfield Resources Ltd NWF Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.35 00:15:00
Open Price Low Price High Price Close Price Prev Close
0.35 0.34 0.355 0.35 0.35
more quote information »

NWF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.370.390.340.366889159,916-0.02-5.41%
1 Month0.440.470.340.416943180,317-0.09-20.45%
3 Months0.470.540.300.430709243,669-0.12-25.53%
6 Months0.280.540.280.410923180,1160.0725.0%
1 Year0.210.540.1950.38513121,4110.1466.67%
3 Years0.1550.540.140.274719104,7520.195125.81%
5 Years0.3150.540.1050.26306385,7890.03511.11%

NWF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.35 0.00 0.0% 0.35 0.355 0.34 159,972
Nov 25 2021 0.35 0.005 1.45% 0.345 0.35 0.33 268,995
Nov 24 2021 0.345 -0.01 -2.82% 0.35 0.35 0.345 53,033
Nov 23 2021 0.355 -0.02 -5.33% 0.37 0.375 0.35 324,357
Nov 22 2021 0.375 -0.005 -1.32% 0.375 0.375 0.36 103,607
Nov 19 2021 0.38 0.00 0.0% 0.375 0.38 0.36 154,280
Nov 18 2021 0.38 0.005 1.33% 0.37 0.39 0.36 164,302
Nov 17 2021 0.375 -0.005 -1.32% 0.365 0.375 0.36 166,912
Nov 16 2021 0.38 -0.005 -1.3% 0.365 0.38 0.365 30,000
Nov 15 2021 0.385 -0.01 -2.53% 0.38 0.395 0.37 89,118
Nov 12 2021 0.395 -0.025 -5.95% 0.405 0.42 0.385 534,600
Nov 11 2021 0.42 -0.035 -7.69% 0.41 0.445 0.395 213,587
Nov 10 2021 0.455 0.01 2.25% 0.45 0.465 0.40 298,932
Nov 09 2021 0.445 0.005 1.14% 0.44 0.47 0.43 125,158
Nov 08 2021 0.44 0.00 0.0% 0.43 0.44 0.43 6,369
Nov 05 2021 0.44 -0.02 -4.35% 0.45 0.45 0.43 192,937
Nov 04 2021 0.46 0.00 0.0% 0.4575 0.46 0.45 252,952
Nov 03 2021 0.46 0.01 2.22% 0.44 0.46 0.43 205,569
Nov 02 2021 0.45 0.00 0.0% 0.44 0.45 0.435 182,677
Nov 01 2021 0.45 0.00 0.0% 0.41 0.45 0.405 208,485
Oct 29 2021 0.45 0.00 0.0% 0.45 0.45 0.445 93,074
Oct 28 2021 0.45 0.00 0.0% 0.44 0.45 0.44 206,383
Oct 27 2021 0.45 0.00 0.0% 0.44 0.45 0.44 195,341
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.

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

P: V: D:20211127 21:37:53