NGE Capital Limited (NGE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| *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.