FinData: Historical Data for OBB, NCMGF

Monday, 27 May 2024

Newcrest Mining Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	10.69	10.69	10.42	10.42	94,200
13/10/22	10.45	11.04	10.45	10.95	92,500
12/10/22	10.94	11.01	10.94	11.00	17,500
11/10/22	10.95	11.23	10.88	10.93	25,100
10/10/22	10.75	10.98	10.75	10.85	5,400
07/10/22	11.40	11.42	11.07	11.35	7,600
06/10/22	11.14	11.47	11.14	11.47	32,300
05/10/22	11.42	11.60	11.32	11.60	115,900
04/10/22	11.42	11.82	11.42	11.80	22,500
03/10/22	11.15	11.31	10.69	11.29	23,100
30/09/22	11.00	11.12	10.99	11.02	178,800
29/09/22	10.80	10.87	10.72	10.81	80,500
28/09/22	10.09	10.95	10.09	10.95	87,700
26/09/22	10.35	10.35	10.03	10.10	25,100
23/09/22	10.66	10.70	10.47	10.59	16,900
22/09/22	10.90	11.22	10.90	11.17	2,300
21/09/22	10.91	11.43	10.91	11.40	172,200
20/09/22	11.10	11.36	11.10	11.11	18,500
19/09/22	11.29	11.46	11.29	11.41	66,700
16/09/22	11.04	11.28	11.00	11.18	34,700
15/09/22	11.53	11.55	11.18	11.18	55,000
14/09/22	11.52	11.73	11.50	11.64	13,500
13/09/22	11.17	11.86	11.17	11.66	14,700
12/09/22	12.30	12.41	12.25	12.38	17,000
09/09/22	12.00	12.19	11.93	12.09	29,900
08/09/22	11.29	11.60	11.29	11.42	22,100
07/09/22	11.30	11.75	11.22	11.70	46,500
06/09/22	11.43	11.64	11.26	11.30	144,500
02/09/22	11.63	11.95	11.63	11.84	68,700
01/09/22	11.72	11.80	11.40	11.47	31,200
31/08/22	12.06	12.19	11.94	11.94	9,500
30/08/22	12.00	12.07	11.90	12.00	53,900
29/08/22	12.10	12.19	12.02	12.03	26,200
26/08/22	12.80	12.82	12.23	12.41	39,500
25/08/22	12.86	13.17	12.86	13.16	23,400
24/08/22	12.68	12.82	12.68	12.81	20,000
23/08/22	12.99	13.15	12.85	13.03	15,000
22/08/22	13.00	13.00	12.65	12.68	10,600
19/08/22	12.95	13.43	12.95	13.14	11,800
18/08/22	12.93	13.08	12.90	12.98	20,400
17/08/22	13.34	13.34	13.04	13.06	132,800
16/08/22	13.34	13.53	13.29	13.37	5,500
15/08/22	13.49	13.50	13.46	13.47	6,000

Global Indices

No news available...

Currencies