Newcrest Mining Limited ( NCM.AX) - Price History
Stock symbol NCM.AX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NCM.AX (Newcrest Mining Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | A$23.35 | A$23.35 |
| December 2023 | A$23.35 | A$23.35 |
| November 2023 | A$23.35 | A$23.35 |
| October 2023 | A$23.35 | A$23.35 |
| September 2023 | A$23.52 | A$24.52 |
| August 2023 | A$24.97 | A$26.03 |
| July 2023 | A$25.01 | A$26.41 |
| June 2023 | A$25.02 | A$26.42 |
| May 2023 | A$24.33 | A$25.69 |
| April 2023 | A$27.39 | A$28.92 |
| March 2023 | A$25.43 | A$26.85 |
| February 2023 | A$21.35 | A$22.54 |
| January 2023 | A$20.86 | A$22.31 |
| December 2022 | A$19.30 | A$20.64 |
| November 2022 | A$18.52 | A$19.81 |
| October 2022 | A$16.22 | A$17.35 |
| September 2022 | A$15.82 | A$16.92 |
| August 2022 | A$16.58 | A$17.73 |
| July 2022 | A$17.76 | A$19.30 |
| June 2022 | A$19.23 | A$20.89 |
| May 2022 | A$23.05 | A$25.04 |
| April 2022 | A$24.74 | A$26.88 |
| March 2022 | A$24.61 | A$26.74 |
| February 2022 | A$23.63 | A$25.67 |
| January 2022 | A$19.76 | A$21.55 |
| December 2021 | A$22.44 | A$24.48 |
| November 2021 | A$21.65 | A$23.62 |
| October 2021 | A$22.82 | A$24.89 |
| September 2021 | A$20.75 | A$22.64 |
| August 2021 | A$22.68 | A$24.74 |
| July 2021 | A$23.75 | A$26.49 |
| June 2021 | A$22.67 | A$25.28 |
| May 2021 | A$25.39 | A$28.32 |
| April 2021 | A$23.78 | A$26.52 |
| March 2021 | A$21.90 | A$24.42 |
| February 2021 | A$22.09 | A$24.64 |
| January 2021 | A$22.35 | A$25.12 |
| December 2020 | A$22.93 | A$25.78 |
| November 2020 | A$23.96 | A$26.93 |
| October 2020 | A$26.01 | A$29.24 |
| September 2020 | A$27.79 | A$31.24 |
| August 2020 | A$28.43 | A$31.96 |
| July 2020 | A$31.07 | A$35.18 |
| June 2020 | A$27.84 | A$31.53 |
| May 2020 | A$27 | A$30.58 |
| April 2020 | A$24.32 | A$27.54 |
| March 2020 | A$20.36 | A$23.05 |
| February 2020 | A$23.22 | A$26.30 |
| January 2020 | A$25.97 | A$29.53 |
| December 2019 | A$26.61 | A$30.25 |
| November 2019 | A$27.06 | A$30.76 |
| October 2019 | A$27.53 | A$31.30 |
| September 2019 | A$30.56 | A$34.75 |
| August 2019 | A$32.54 | A$37 |
| July 2019 | A$31.10 | A$35.58 |
| June 2019 | A$27.93 | A$31.95 |
| May 2019 | A$23.79 | A$27.21 |
| April 2019 | A$21.86 | A$25.01 |
| March 2019 | A$22.30 | A$25.51 |
| February 2019 | A$21.26 | A$24.32 |
| January 2019 | A$21.28 | A$24.45 |
| December 2018 | A$18.98 | A$21.80 |
| November 2018 | A$18.06 | A$20.75 |
| October 2018 | A$17.94 | A$20.61 |
| September 2018 | A$16.90 | A$19.41 |
| August 2018 | A$16.88 | A$19.39 |
| July 2018 | A$18.68 | A$21.63 |
| June 2018 | A$18.83 | A$21.80 |
| May 2018 | A$17.93 | A$20.76 |
| April 2018 | A$18.27 | A$21.15 |
| March 2018 | A$16.90 | A$19.56 |
| February 2018 | A$18.26 | A$21.25 |
| January 2018 | A$19.49 | A$22.67 |
| December 2017 | A$19.62 | A$22.82 |
| November 2017 | A$20.04 | A$23.31 |
| October 2017 | A$19.26 | A$22.41 |
| September 2017 | A$18.07 | A$21.02 |
| August 2017 | A$19.56 | A$22.85 |
| July 2017 | A$17.29 | A$20.20 |
| June 2017 | A$17.26 | A$20.16 |
| May 2017 | A$18.10 | A$21.14 |
| April 2017 | A$18.11 | A$21.16 |
| March 2017 | A$19.06 | A$22.27 |
| February 2017 | A$18.87 | A$22.14 |
| January 2017 | A$18.35 | A$21.53 |
| December 2016 | A$17.26 | A$20.25 |
| November 2016 | A$16.65 | A$19.54 |
| October 2016 | A$19.22 | A$22.56 |
| September 2016 | A$18.91 | A$22.19 |
| August 2016 | A$18.82 | A$22.19 |
| July 2016 | A$21.21 | A$25 |
| June 2016 | A$19.51 | A$23 |
| May 2016 | A$16.18 | A$19.07 |
| April 2016 | A$16.09 | A$18.97 |
| March 2016 | A$14.39 | A$16.96 |
| February 2016 | A$14.84 | A$17.50 |
| January 2016 | A$10.92 | A$12.88 |
| December 2015 | A$11 | A$12.97 |
| November 2015 | A$9.25 | A$10.91 |
| October 2015 | A$10.44 | A$12.31 |
| September 2015 | A$10.77 | A$12.70 |
| August 2015 | A$9.50 | A$11.20 |
| July 2015 | A$9.56 | A$11.27 |
| June 2015 | A$11.04 | A$13.02 |
| May 2015 | A$11.99 | A$14.13 |
| April 2015 | A$12.26 | A$14.45 |
| March 2015 | A$11.34 | A$13.37 |
| February 2015 | A$12.21 | A$14.39 |
| January 2015 | A$11.50 | A$13.56 |
| December 2014 | A$9.24 | A$10.89 |
| November 2014 | A$8.77 | A$10.34 |
| October 2014 | A$7.90 | A$9.32 |
| September 2014 | A$8.95 | A$10.55 |
| August 2014 | A$9.60 | A$11.32 |
| July 2014 | A$9.25 | A$10.90 |
| June 2014 | A$8.92 | A$10.52 |
| May 2014 | A$8.26 | A$9.74 |
| April 2014 | A$8.87 | A$10.46 |
| March 2014 | A$8.39 | A$9.89 |
| February 2014 | A$9.62 | A$11.34 |
| January 2014 | A$8.18 | A$9.65 |
| December 2013 | A$6.62 | A$7.80 |
| November 2013 | A$6.52 | A$7.69 |
| October 2013 | A$8.74 | A$10.30 |
| September 2013 | A$9.92 | A$11.70 |
| August 2013 | A$11.25 | A$13.26 |
| July 2013 | A$10.37 | A$12.23 |
| June 2013 | A$8.37 | A$9.87 |
| May 2013 | A$12.31 | A$14.51 |
| April 2013 | A$14.26 | A$16.81 |
| March 2013 | A$17.01 | A$20.05 |
| February 2013 | A$19.12 | A$22.66 |
| January 2013 | A$19.74 | A$23.40 |
| December 2012 | A$18.71 | A$22.18 |
| November 2012 | A$21.64 | A$25.65 |
| October 2012 | A$22.30 | A$26.43 |
| September 2012 | A$24.58 | A$29.14 |
| August 2012 | A$20.63 | A$24.65 |
| July 2012 | A$19.67 | A$23.50 |
| June 2012 | A$18.92 | A$22.61 |
| May 2012 | A$20.86 | A$24.92 |
| April 2012 | A$22.01 | A$26.30 |
| March 2012 | A$24.84 | A$29.68 |
| February 2012 | A$27.92 | A$33.49 |
| January 2012 | A$28.11 | A$33.72 |
| December 2011 | A$24.67 | A$29.60 |
| November 2011 | A$28.84 | A$34.60 |
| October 2011 | A$27.79 | A$33.52 |
| September 2011 | A$28.25 | A$34.08 |
| August 2011 | A$33.18 | A$40.25 |
| July 2011 | A$32.60 | A$39.55 |
| June 2011 | A$31.09 | A$37.71 |
| May 2011 | A$32.73 | A$39.70 |
| April 2011 | A$34.17 | A$41.45 |
| March 2011 | A$32.82 | A$39.82 |
| February 2011 | A$31.18 | A$37.93 |
| January 2011 | A$30.40 | A$36.98 |
| December 2010 | A$33.24 | A$40.44 |
| November 2010 | A$32.60 | A$39.65 |
| October 2010 | A$32.85 | A$39.96 |
| September 2010 | A$32.61 | A$39.67 |
| August 2010 | A$30.47 | A$37.25 |
| July 2010 | A$26.76 | A$32.71 |
| June 2010 | A$28.71 | A$35.10 |
| May 2010 | A$26.27 | A$32.12 |
| April 2010 | A$27.07 | A$33.09 |
| March 2010 | A$26.85 | A$32.82 |
| February 2010 | A$25.60 | A$31.34 |
| January 2010 | A$25.75 | A$31.53 |
| December 2009 | A$28.86 | A$35.33 |
| November 2009 | A$30.05 | A$36.79 |
| October 2009 | A$26.38 | A$32.30 |
| September 2009 | A$26.05 | A$31.90 |
| August 2009 | A$24.40 | A$30.01 |
| July 2009 | A$24.40 | A$30 |
| June 2009 | A$24.81 | A$30.51 |
| May 2009 | A$26.80 | A$32.96 |
| April 2009 | A$24.35 | A$29.94 |
| March 2009 | A$26.62 | A$32.73 |
| February 2009 | A$25.19 | A$30.98 |
| January 2009 | A$25.21 | A$31 |
| December 2008 | A$27.56 | A$33.89 |
| November 2008 | A$19.96 | A$24.55 |
| October 2008 | A$16.91 | A$20.80 |
| September 2008 | A$22.47 | A$27.63 |
| August 2008 | A$22.19 | A$27.40 |
| July 2008 | A$23.87 | A$29.48 |
| June 2008 | A$23.73 | A$29.30 |
| May 2008 | A$25.78 | A$31.84 |
| April 2008 | A$23.40 | A$28.90 |
| March 2008 | A$27.02 | A$33.37 |
| February 2008 | A$30.80 | A$38.04 |
| January 2008 | A$28.28 | A$34.93 |
| December 2007 | A$26.80 | A$33.10 |
| November 2007 | A$27.34 | A$33.76 |
| October 2007 | A$26.24 | A$32.40 |
| September 2007 | A$22.67 | A$28 |
| August 2007 | A$18.30 | A$24.50 |
| July 2007 | A$18.57 | A$24.90 |
| June 2007 | A$17.04 | A$22.85 |
| May 2007 | A$16.41 | A$22 |
| April 2007 | A$17.34 | A$23.26 |
| March 2007 | A$17.74 | A$23.79 |
| February 2007 | A$16.82 | A$22.55 |
| January 2007 | A$15.58 | A$20.90 |
| December 2006 | A$19.65 | A$26.35 |
| November 2006 | A$19.31 | A$25.89 |
| October 2006 | A$17.78 | A$23.85 |
| September 2006 | A$16.78 | A$22.50 |
| August 2006 | A$14.51 | A$19.50 |
| July 2006 | A$14.26 | A$19.16 |
| June 2006 | A$15.68 | A$21.08 |
| May 2006 | A$14.99 | A$20.15 |
| April 2006 | A$16.96 | A$22.80 |
| March 2006 | A$17.40 | A$23.38 |
| February 2006 | A$15.78 | A$21.20 |
| January 2006 | A$19.50 | A$26.20 |
| December 2005 | A$18.08 | A$24.30 |
| November 2005 | A$15.85 | A$21.30 |
| October 2005 | A$13.54 | A$18.20 |
| September 2005 | A$15.61 | A$20.98 |
| August 2005 | A$12.61 | A$16.99 |
| July 2005 | A$12.17 | A$16.39 |
| June 2005 | A$12.90 | A$17.38 |
| May 2005 | A$9.87 | A$13.30 |
| April 2005 | A$10.99 | A$14.81 |
| March 2005 | A$12.92 | A$17.41 |
| February 2005 | A$12.80 | A$17.25 |
| January 2005 | A$12.65 | A$17.04 |
| December 2004 | A$12.95 | A$17.45 |
| November 2004 | A$12.98 | A$17.48 |
| October 2004 | A$12.37 | A$16.66 |
| September 2004 | A$11.28 | A$15.19 |
| August 2004 | A$11.02 | A$14.90 |
| July 2004 | A$10.52 | A$14.22 |
| June 2004 | A$10.20 | A$13.78 |
| May 2004 | A$9.53 | A$12.88 |
| April 2004 | A$8.44 | A$11.40 |
| March 2004 | A$9.52 | A$12.87 |
| February 2004 | A$8.51 | A$11.50 |
| January 2004 | A$8.41 | A$11.37 |
| December 2003 | A$9.58 | A$12.95 |
| November 2003 | A$9.47 | A$12.80 |
| October 2003 | A$8.94 | A$12.08 |
| September 2003 | A$8.11 | A$10.96 |
| August 2003 | A$6.78 | A$9.20 |
| July 2003 | A$6.49 | A$8.81 |
| June 2003 | A$5.64 | A$7.65 |
| May 2003 | A$5.56 | A$7.55 |
| April 2003 | A$4.82 | A$6.55 |
| March 2003 | A$4.69 | A$6.36 |
| February 2003 | A$4.38 | A$5.95 |
| January 2003 | A$4.86 | A$6.59 |
| December 2002 | A$5.30 | A$7.20 |
| November 2002 | A$4.26 | A$5.78 |
| October 2002 | A$4.32 | A$5.87 |
| September 2002 | A$4.97 | A$6.75 |
| August 2002 | A$5.11 | A$6.98 |
| July 2002 | A$4.54 | A$6.20 |
| June 2002 | A$5.55 | A$7.58 |
| May 2002 | A$5.93 | A$8.10 |
| April 2002 | A$4.68 | A$6.40 |
| March 2002 | A$4.61 | A$6.30 |
| February 2002 | A$3.33 | A$4.55 |
| January 2002 | A$3.55 | A$4.85 |
| December 2001 | A$3.03 | A$4.14 |
| November 2001 | A$2.62 | A$3.58 |
| October 2001 | A$2.50 | A$3.41 |
| September 2001 | A$2.59 | A$3.54 |
| August 2001 | A$3.03 | A$4.18 |
| July 2001 | A$3.15 | A$4.35 |
| June 2001 | A$3.25 | A$4.49 |
| May 2001 | A$2.97 | A$4.10 |
| April 2001 | A$2.59 | A$3.58 |
| March 2001 | A$2.58 | A$3.56 |
| February 2001 | A$2.81 | A$3.88 |
| January 2001 | A$3.01 | A$4.16 |
| December 2000 | A$3.17 | A$4.37 |
| November 2000 | A$2.75 | A$3.80 |
| October 2000 | A$2.75 | A$3.80 |
| September 2000 | A$2.84 | A$3.93 |
| August 2000 | A$2.90 | A$4.06 |
| July 2000 | A$2.99 | A$4.18 |
| June 2000 | A$3.22 | A$4.50 |
| May 2000 | A$2.56 | A$3.58 |
| April 2000 | A$2.45 | A$3.42 |
| March 2000 | A$2.36 | A$3.30 |
| February 2000 | A$3.11 | A$4.35 |
| January 2000 | A$2.77 | A$3.87 |
| December 1999 | A$3.72 | A$5.20 |
| November 1999 | A$3.58 | A$5.01 |
| October 1999 | A$3.16 | A$4.41 |
| September 1999 | A$3.57 | A$4.99 |
| August 1999 | A$2.65 | A$3.70 |
| July 1999 | A$2.62 | A$3.66 |
| June 1999 | A$2.43 | A$3.39 |
| May 1999 | A$2.18 | A$3.05 |
| April 1999 | A$2.48 | A$3.47 |
| March 1999 | A$2.20 | A$3.08 |
| February 1999 | A$1.72 | A$2.41 |
| January 1999 | A$1.81 | A$2.53 |
| December 1998 | A$1.62 | A$2.26 |
| November 1998 | A$1.62 | A$2.26 |
| October 1998 | A$1.88 | A$2.63 |
| September 1998 | A$1.56 | A$2.18 |
| August 1998 | A$1.02 | A$1.42 |
| July 1998 | A$1.32 | A$1.84 |
| June 1998 | A$1.42 | A$1.98 |
| May 1998 | A$1.43 | A$2 |
| April 1998 | A$2 | A$2.80 |
| March 1998 | A$1.72 | A$2.41 |
| February 1998 | A$1.41 | A$1.97 |
| January 1998 | A$1.32 | A$1.85 |
| December 1997 | A$1.20 | A$1.67 |
| November 1997 | A$1.04 | A$1.46 |
| October 1997 | A$1.51 | A$2.11 |
| September 1997 | A$1.77 | A$2.48 |
| August 1997 | A$1.89 | A$2.64 |
| July 1997 | A$1.97 | A$2.75 |
| June 1997 | A$2.62 | A$3.66 |
| May 1997 | A$2.34 | A$3.27 |
| April 1997 | A$2.89 | A$4.04 |
| March 1997 | A$2.99 | A$4.18 |
| February 1997 | A$3.51 | A$4.90 |
| January 1997 | A$3.59 | A$5.02 |
| December 1996 | A$3.58 | A$5 |
| November 1996 | A$3.22 | A$4.50 |
| October 1996 | A$3.12 | A$4.36 |
| September 1996 | A$3.15 | A$4.40 |
| August 1996 | A$3.53 | A$4.93 |
| July 1996 | A$3.35 | A$4.68 |
| June 1996 | A$3.65 | A$5.10 |
| May 1996 | A$3.99 | A$5.58 |
| April 1996 | A$4.39 | A$6.13 |
| March 1996 | A$4.09 | A$5.72 |
| February 1996 | A$4.49 | A$6.27 |
| January 1996 | A$4.34 | A$6.06 |
| December 1995 | A$4.05 | A$5.66 |
| November 1995 | A$4.34 | A$6.07 |
| October 1995 | A$3.86 | A$5.40 |
| September 1995 | A$4.15 | A$5.80 |
| August 1995 | A$4.16 | A$5.82 |
| July 1995 | A$4.52 | A$6.31 |
| June 1995 | A$4.27 | A$5.97 |
| May 1995 | A$3.81 | A$5.32 |
| April 1995 | A$4.21 | A$5.88 |
| March 1995 | A$3.71 | A$5.18 |
| February 1995 | A$3.52 | A$4.92 |
| January 1995 | A$3.47 | A$4.85 |
| December 1994 | A$4.11 | A$5.75 |
| November 1994 | A$4.38 | A$6.12 |
| October 1994 | A$4.79 | A$6.70 |
| September 1994 | A$4.87 | A$6.81 |
| August 1994 | A$4.54 | A$6.35 |
| July 1994 | A$4.42 | A$6.17 |
| June 1994 | A$4.63 | A$6.47 |
| May 1994 | A$5.04 | A$7.04 |
| April 1994 | A$4.24 | A$5.92 |
| March 1994 | A$4.42 | A$6.18 |
| February 1994 | A$4.34 | A$6.07 |
| January 1994 | A$5.11 | A$7.14 |
| December 1993 | A$4.79 | A$6.70 |
| November 1993 | A$3.70 | A$5.17 |
| October 1993 | A$3.51 | A$4.90 |
| September 1993 | A$2.74 | A$3.83 |
| August 1993 | A$2.95 | A$4.12 |
| July 1993 | A$3.39 | A$4.74 |
| June 1993 | A$3.05 | A$4.26 |
| May 1993 | A$3.10 | A$4.33 |
| April 1993 | A$2.25 | A$3.15 |
NCM.AX
Price: A$23.35
52 week price:
Dividend Yield: 2.30%
5-year range yield:
Forward Dividend Yield: 2.66%
Payout Ratio: 36.76%
Dividend Per Share: 0.63 AUD
Earnings Per Share: 1.70 AUD
P/E Ratio: 17.56
Exchange: ASX
Sector: Basic Materials
Industry: Gold
Country: Australia
Market Capitalization: 20.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 24.51%
DGR5: 28.24%