NGE Capital Limited (NGE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:29AM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 536 |
| 02 Oct 2024 | 1.1000 | 1.1000 | 1.0550 | 1.0800 | 1.0800 | 9,621 |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 15,697 |
| 27 Sept 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 34,636 |
| 26 Sept 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 18,000 |
| 25 Sept 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 21,846 |
| 24 Sept 2024 | - | - | - | - | - | - |
| 23 Sept 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 7,366 |
| 20 Sept 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 29,711 |
| 19 Sept 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 6,500 |
| 18 Sept 2024 | - | - | - | - | - | - |
| 17 Sept 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 13,500 |
| 16 Sept 2024 | - | - | - | - | - | - |
| 13 Sept 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 11,500 |
| 12 Sept 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 12,500 |
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 6,488 |
| 05 Sept 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 5,092 |
| 04 Sept 2024 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 25,072 |
| 03 Sept 2024 | 1.1050 | 1.1100 | 1.0950 | 1.1100 | 1.1100 | 42,871 |
| 02 Sept 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1150 | 1.1150 | 7,014 |
| 30 Aug 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 24,740 |
| 29 Aug 2024 | 1.1000 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 54,283 |
| 28 Aug 2024 | - | - | - | - | - | - |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 38,276 |
| 23 Aug 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 7,132 |
| 22 Aug 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 18,368 |
| 21 Aug 2024 | - | - | - | - | - | - |
| 20 Aug 2024 | - | - | - | - | - | - |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 470 |
| 15 Aug 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 10,683 |
| 14 Aug 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,604 |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | 1.0500 | 1.0850 | 1.0250 | 1.0500 | 1.0500 | 47,097 |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | - | - | - | - | - | - |
| 07 Aug 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 11,185 |
| 06 Aug 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 73,851 |
| 05 Aug 2024 | 1.0500 | 1.0500 | 1.0350 | 1.0350 | 1.0350 | 47,011 |
| 02 Aug 2024 | - | - | - | - | - | - |
| 01 Aug 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,000 |
| 31 July 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 46,583 |
| 30 July 2024 | - | - | - | - | - | - |
| 29 July 2024 | - | - | - | - | - | - |
| 26 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | - | - | - | - | - | - |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 880 |
| 19 July 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| 18 July 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 7,581 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | - | - | - | - | - | - |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 13,500 |
| 10 July 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 3,500 |
| 09 July 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 15,834 |
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 14,908 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 1.0900 | 1.1250 | 1.0900 | 1.1250 | 1.1250 | 26,429 |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 23,200 |
| 25 June 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 15,000 |
| 24 June 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 18,728 |
| 21 June 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,450 |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 4 |
| 17 June 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 22,522 |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 5,000 |
| 07 June 2024 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 10,362 |
| 06 June 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,600 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 4,000 |
| 03 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 25,000 |
| 31 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 5,000 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.1500 | 1.1900 | 1.1350 | 1.1500 | 1.1500 | 57,990 |
| 27 May 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 1,336 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 14,450 |
| 21 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,118 |
| 20 May 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 100,830 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.