NCM

Newcrest Mining Historical Data - NCM

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Newcrest Mining Limited NCM Australian Stock Exchange Ordinary Share AU000000NCM7
  Price Change Price Change % Stock Price Last Trade
-0.71 -2.66% 25.98 18:50:01
Open Price Low Price High Price Close Price Previous Close
25.53 25.43 26.75 25.98 26.69
more quote information »

NCM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.5529.5125.4327.822,577,564-1.57-5.7%
1 Month27.8937.0021.5028.032,559,198-1.91-6.85%
3 Months25.0437.0021.0027.302,515,3990.943.75%
6 Months27.1637.0020.0026.282,883,482-1.18-4.34%
1 Year30.8338.1520.0029.113,085,830-4.85-15.73%
3 Years20.7542.450.0027.883,233,4625.2325.2%
5 Years22.0642.4516.3525.383,235,3423.9217.77%

NCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Jun 2021 25.98 -0.71 -2.66% 25.53 40.01 15.00 7,890,948
17 Jun 2021 26.69 -0.81 -2.95% 27.40 27.40 26.635 6,075,057
16 Jun 2021 27.50 -0.33 -1.19% 27.72 27.82 27.41 2,417,116
15 Jun 2021 27.83 -0.49 -1.73% 27.75 28.33 26.00 3,048,691
11 Jun 2021 28.32 0.81 2.94% 27.70 29.51 27.00 2,751,072
10 Jun 2021 27.51 -0.02 -0.07% 27.55 27.64 27.44 2,093,375
09 Jun 2021 27.53 -0.23 -0.83% 27.75 27.85 27.42 1,851,304
08 Jun 2021 27.76 0.14 0.51% 27.80 27.91 27.00 1,575,225
07 Jun 2021 27.62 0.17 0.62% 27.99 28.02 27.49 2,092,886
04 Jun 2021 27.45 -0.61 -2.17% 27.38 29.51 27.01 3,028,477
03 Jun 2021 28.06 -0.23 -0.81% 28.35 28.49 28.00 1,677,917
02 Jun 2021 28.29 -0.13 -0.46% 28.31 28.34 27.86 1,946,606
01 Jun 2021 28.42 0.14 0.5% 28.43 28.49 28.165 1,692,795
31 May 2021 28.28 0.16 0.57% 28.41 28.60 28.12 2,211,014
28 May 2021 28.12 -0.01 -0.04% 28.00 29.51 25.50 2,435,295
27 May 2021 28.13 -0.69 -2.39% 28.60 28.71 28.01 7,355,585
26 May 2021 28.82 0.46 1.62% 28.39 29.16 28.30 2,601,272
25 May 2021 28.36 -0.16 -0.56% 28.11 28.75 28.11 1,908,858
24 May 2021 28.52 0.75 2.7% 27.78 28.55 27.66 1,828,084
21 May 2021 27.77 -0.48 -1.7% 28.58 37.00 21.50 3,442,356
20 May 2021 28.25 0.24 0.86% 27.89 28.38 27.71 2,666,825
19 May 2021 28.01 -0.66 -2.3% 28.11 28.66 27.93 2,606,535
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:20210619 21:12:49