Australia markets closed

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0400-0.0350 (-3.26%)
At close: 11:34AM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.04001.04001.04001.04001.04007,948
23 Apr 20241.07501.07501.04501.07501.075029,627
22 Apr 20241.04501.08001.04501.08001.080063,485
19 Apr 20241.06501.06501.05001.05001.050020,001
18 Apr 20241.07501.07501.07501.07501.0750500
17 Apr 2024------
16 Apr 20241.06501.06501.06501.06501.06505,999
15 Apr 20241.07001.07001.07001.07001.07009,569
12 Apr 20241.06001.08001.06001.07501.075065,941
11 Apr 20241.06001.06001.06001.06001.060074,859
10 Apr 20241.02001.06001.02001.06001.0600153,055
09 Apr 20241.02501.02501.00001.02001.020081,365
08 Apr 20241.00001.02501.00001.02501.025084,745
05 Apr 2024------
04 Apr 20241.01001.01000.98001.01001.010062,200
03 Apr 20240.99001.01000.99001.01001.0100140,375
02 Apr 2024------
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 20240.98000.99500.97200.99000.990060,533
22 Mar 20240.97500.99000.97500.98500.985031,780
21 Mar 20240.97000.97000.97000.97000.970050,023
20 Mar 2024------
19 Mar 2024------
18 Mar 20240.97700.99000.97700.99000.99005,683
15 Mar 2024------
14 Mar 20240.96500.96500.96500.96500.96503,326
13 Mar 2024------
12 Mar 20240.99001.00000.99001.00001.0000141,630
11 Mar 20240.96500.96500.96500.96500.965011,000
08 Mar 20241.00501.00500.96000.96500.9650177,666
07 Mar 20241.00001.00001.00001.00001.00008,000
06 Mar 2024------
05 Mar 2024------
04 Mar 20241.01001.01001.00001.00001.000012,622
01 Mar 20240.97000.99000.97000.99000.99008,370
29 Feb 2024------
28 Feb 2024------
27 Feb 20240.98001.00000.96500.96500.965018,500
26 Feb 20240.98000.98000.97000.97000.970017,848
23 Feb 20240.99500.99500.98500.98500.985048,010
22 Feb 20241.01001.01000.96000.99500.9950255,067
21 Feb 2024------
20 Feb 20241.06001.06501.06001.06501.065037,550
19 Feb 20241.05001.05001.05001.05001.050014,000
16 Feb 20241.04001.04501.03501.04501.045013,886
15 Feb 20241.01001.01001.01001.01001.01002,000
14 Feb 20241.02501.02501.01001.01001.010054,035
13 Feb 20241.04001.04001.02001.02001.02003,526
12 Feb 2024------
09 Feb 20241.04001.08001.04001.07501.0750110,721
08 Feb 20241.03001.03201.03001.03251.03254,000
07 Feb 20241.04001.05001.02001.05001.050023,614
06 Feb 20241.03001.05001.03001.04001.04007,469
05 Feb 20241.03001.03001.03001.03001.0300971
02 Feb 20241.00001.03001.00001.03001.030039,369
01 Feb 2024------
31 Jan 20240.99501.01000.99501.01001.010045,075
30 Jan 20241.01001.01000.97700.99500.995039,376
29 Jan 20241.02001.02001.02001.02001.02002,000
25 Jan 20240.95501.00000.95501.00001.000010,550
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.95500.95500.95500.95500.95503,000
19 Jan 20240.97000.97000.94000.94000.940065,820
18 Jan 2024------
17 Jan 20240.96000.96000.96000.96000.960019,705
16 Jan 20241.01001.01000.99000.99000.99001,389
15 Jan 20240.99001.02000.99001.02001.0200224,548
12 Jan 20240.97500.97500.97500.97500.9750550
11 Jan 20240.94500.98000.94500.97500.975056,575
10 Jan 20240.93000.93000.93000.93000.93001,265
09 Jan 20240.94000.94000.94000.94000.94001,235
08 Jan 2024------
05 Jan 2024------
04 Jan 20240.95000.95000.95000.95000.95001,637
03 Jan 20240.95000.95000.92000.92000.920039,023
02 Jan 20240.94500.95000.94500.95000.9500101,058
29 Dec 2023------
28 Dec 2023------
27 Dec 2023------
22 Dec 20230.92500.92500.92000.92000.920047,567
21 Dec 20230.94000.94000.94000.94000.940012,500
20 Dec 20230.95000.95000.94500.95000.950011,485
19 Dec 20230.91200.95000.91200.95000.9500172,453
18 Dec 20230.91000.91000.90500.90500.905011,607
15 Dec 20230.90000.91000.90000.91000.91007,131
14 Dec 2023------
13 Dec 20230.90500.91000.90500.91000.910020,000
12 Dec 20230.89000.90500.89000.90500.905026,385
11 Dec 20230.88000.88000.88000.88000.88002,000
08 Dec 2023------
07 Dec 20230.88000.88000.88000.88000.88001,912
06 Dec 2023------
05 Dec 2023------
04 Dec 2023------
01 Dec 20230.87500.88000.87500.88000.880051,641
30 Nov 2023------
29 Nov 20230.88000.90000.88000.90000.900039,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...