NWF

Newfield Resources Historical Data

NWF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.38 -0.005 -1.3% 0.39 0.39 0.365 88,048
Dec 01 2022 0.385 0.005 1.32% 0.375 0.385 0.35 81,955
Nov 30 2022 0.38 -0.005 -1.3% 0.385 0.385 0.37 101,010
Nov 29 2022 0.385 0.005 1.32% 0.385 0.385 0.38 106,526
Nov 28 2022 0.38 -0.01 -2.56% 0.39 0.39 0.38 71,536
Nov 25 2022 0.39 0.005 1.3% 0.385 0.39 0.38 65,000
Nov 24 2022 0.385 -0.005 -1.28% 0.385 0.40 0.385 36,744
Nov 23 2022 0.39 -0.01 -2.5% 0.395 0.395 0.38 259,100
Nov 22 2022 0.40 0.00 0.0% 0.395 0.40 0.36 161,909
Nov 21 2022 0.40 0.005 1.27% 0.395 0.40 0.395 39,112
Nov 18 2022 0.395 -0.005 -1.25% 0.395 0.395 0.395 14,133
Nov 17 2022 0.40 -0.01 -2.44% 0.41 0.41 0.39 104,656
Nov 16 2022 0.41 -0.005 -1.2% 0.41 0.415 0.40 61,989
Nov 15 2022 0.415 0.005 1.22% 0.405 0.415 0.405 48,577
Nov 14 2022 0.41 0.01 2.5% 0.40 0.41 0.40 100,500
Nov 11 2022 0.40 0.00 0.0% 0.40 0.40 0.40 75,500
Nov 10 2022 0.40 0.00 0.0% 0.40 0.40 0.39 75,500
Nov 09 2022 0.40 0.00 0.0% 0.395 0.40 0.395 80,999
Nov 08 2022 0.40 0.01 2.56% 0.39 0.40 0.39 75,273
Nov 07 2022 0.39 0.01 2.63% 0.38 0.39 0.38 86,245
Nov 04 2022 0.38 -0.03 -7.32% 0.39 0.40 0.38 34,170
Nov 03 2022 0.41 0.01 2.5% 0.40 0.41 0.40 75,000
Nov 02 2022 0.40 0.00 0.0% 0.40 0.40 0.40 50,000
Nov 01 2022 0.40 0.00 0.0% 0.38 0.40 0.38 25,500
Oct 31 2022 0.40 0.00 0.0% 0.40 0.40 0.40 2,256
Oct 28 2022 0.40 0.00 0.0% 0.40 0.40 0.40 27,990
Oct 27 2022 0.40 0.00 0.0% 0.40 0.40 0.40 12,509
Oct 26 2022 0.40 0.01 2.56% 0.39 0.40 0.39 19,870
Oct 25 2022 0.39 0.01 2.63% 0.38 0.39 0.38 8,630
Oct 24 2022 0.38 0.00 0.0% 0.37 0.39 0.37 63,500
Oct 21 2022 0.38 -0.01 -2.56% 0.38 0.40 0.38 29,000
Oct 20 2022 0.39 0.005 1.3% 0.39 0.39 0.39 1,500
Oct 19 2022 0.385 0.005 1.32% 0.365 0.39 0.365 52,683
Oct 18 2022 0.38 0.00 0.0% 0.38 0.385 0.38 65,500
Oct 17 2022 0.38 0.01 2.7% 0.385 0.385 0.38 10,394
Oct 14 2022 0.37 0.00 0.0% 0.385 0.385 0.37 8,500
Oct 13 2022 0.37 0.00 0.0% 0.38 0.38 0.37 199,500
Oct 12 2022 0.37 -0.03 -7.5% 0.36 0.395 0.36 280,861
Oct 11 2022 0.40 0.01 2.56% 0.395 0.41 0.38 199,910
Oct 10 2022 0.39 -0.02 -4.88% 0.39 0.40 0.39 221,912
Oct 07 2022 0.41 -0.005 -1.2% 0.415 0.415 0.41 102,617
Oct 06 2022 0.415 -0.005 -1.19% 0.415 0.42 0.415 67,000
Oct 05 2022 0.42 0.00 0.0% 0.415 0.42 0.41 124,113
Oct 04 2022 0.42 0.005 1.2% 0.41 0.42 0.41 106,900
Oct 03 2022 0.415 -0.005 -1.19% 0.40 0.42 0.40 260,863
Sep 30 2022 0.42 0.00 0.0% 0.42 0.42 0.41 159,629
Sep 29 2022 0.42 -0.005 -1.18% 0.42 0.425 0.41 481,769
Sep 28 2022 0.425 0.02 4.94% 0.40 0.425 0.40 229,914
Sep 27 2022 0.405 -0.035 -7.95% 0.43 0.44 0.405 302,955
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 22 2022 0.42 0.00 +0.00% 0.415 0.42 0.415 0.00
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
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:20221203 09:28:49