NGE Capital Limited (NGE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:58AM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 8,450 |
| 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 |
| 15 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 14,479 |
| 14 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 15 |
| 13 May 2024 | 1.1300 | 1.1300 | 1.1050 | 1.1050 | 1.1050 | 59,705 |
| 10 May 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 20,236 |
| 09 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 247 |
| 08 May 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1150 | 1.1150 | 19,749 |
| 07 May 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 2,500 |
| 06 May 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 60,418 |
| 03 May 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 55,000 |
| 02 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 20,070 |
| 01 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 120,000 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 916 |
| 26 Apr 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 20,496 |
| 24 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 7,948 |
| 23 Apr 2024 | 1.0750 | 1.0750 | 1.0450 | 1.0750 | 1.0750 | 29,627 |
| 22 Apr 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0800 | 1.0800 | 63,485 |
| 19 Apr 2024 | 1.0650 | 1.0650 | 1.0500 | 1.0500 | 1.0500 | 20,001 |
| 18 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 500 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 5,999 |
| 15 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 9,569 |
| 12 Apr 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0750 | 1.0750 | 65,941 |
| 11 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 74,859 |
| 10 Apr 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 153,055 |
| 09 Apr 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0200 | 1.0200 | 81,365 |
| 08 Apr 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 84,745 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 62,200 |
| 03 Apr 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 140,375 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.9800 | 0.9950 | 0.9720 | 0.9900 | 0.9900 | 60,533 |
| 22 Mar 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 31,780 |
| 21 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 50,023 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.9770 | 0.9900 | 0.9770 | 0.9900 | 0.9900 | 5,683 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 3,326 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 141,630 |
| 11 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 11,000 |
| 08 Mar 2024 | 1.0050 | 1.0050 | 0.9600 | 0.9650 | 0.9650 | 177,666 |
| 07 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 8,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 12,622 |
| 01 Mar 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 8,370 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.9800 | 1.0000 | 0.9650 | 0.9650 | 0.9650 | 18,500 |
| 26 Feb 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 17,848 |
| 23 Feb 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 48,010 |
| 22 Feb 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9950 | 0.9950 | 255,067 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.0600 | 1.0650 | 1.0600 | 1.0650 | 1.0650 | 37,550 |
| 19 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 14,000 |
| 16 Feb 2024 | 1.0400 | 1.0450 | 1.0350 | 1.0450 | 1.0450 | 13,886 |
| 15 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
| 14 Feb 2024 | 1.0250 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 54,035 |
| 13 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 3,526 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0750 | 1.0750 | 110,721 |
| 08 Feb 2024 | 1.0300 | 1.0320 | 1.0300 | 1.0325 | 1.0325 | 4,000 |
| 07 Feb 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 23,614 |
| 06 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 7,469 |
| 05 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 971 |
| 02 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 39,369 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 45,075 |
| 30 Jan 2024 | 1.0100 | 1.0100 | 0.9770 | 0.9950 | 0.9950 | 39,376 |
| 29 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,000 |
| 25 Jan 2024 | 0.9550 | 1.0000 | 0.9550 | 1.0000 | 1.0000 | 10,550 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 3,000 |
| 19 Jan 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 65,820 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 19,705 |
| 16 Jan 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 1,389 |
| 15 Jan 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 224,548 |
| 12 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 550 |
| 11 Jan 2024 | 0.9450 | 0.9800 | 0.9450 | 0.9750 | 0.9750 | 56,575 |
| 10 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,265 |
| 09 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,235 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,637 |
| 03 Jan 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 39,023 |
| 02 Jan 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 101,058 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| *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.