NGE.AX - NGE Capital Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 32,500 |
| 01 June 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 67,500 |
| 31 May 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,429 |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 37,684 |
| 25 May 2023 | 0.7600 | 0.7600 | 0.7550 | 0.7550 | 0.7550 | 45,069 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 31,002 |
| 22 May 2023 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7600 | 20,639 |
| 19 May 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 7,356 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 14,730 |
| 15 May 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 13,466 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 48,598 |
| 10 May 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 83,730 |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,600 |
| 05 May 2023 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 10,572 |
| 04 May 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 10,834 |
| 03 May 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 2,535 |
| 02 May 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 15,072 |
| 01 May 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 3,440 |
| 28 Apr 2023 | 0.7750 | 0.7800 | 0.7600 | 0.7650 | 0.7650 | 9,337 |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 17,150 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 6,850 |
| 17 Apr 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 36,405 |
| 14 Apr 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 6,000 |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 8,867 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 6,500 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 1,000 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 1,300 |
| 28 Mar 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 33,553 |
| 27 Mar 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 40,000 |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 1,000 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 0.7400 | 0.7750 | 0.7400 | 0.7750 | 0.7750 | 10,212 |
| 08 Mar 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 55,375 |
| 07 Mar 2023 | 0.7350 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 18,855 |
| 06 Mar 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 16,134 |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 0.7450 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 29,861 |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 0.7450 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 9,859 |
| 27 Feb 2023 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | 0.7450 | 8,424 |
| 24 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 10,389 |
| 23 Feb 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 14,500 |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 9,492 |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,500 |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 15,685 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | 0.7550 | 0.7850 | 0.7550 | 0.7850 | 0.7850 | 25,000 |
| 20 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 14,166 |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 2,500 |
| 16 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 25,000 |
| 13 Jan 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 1,500 |
| 12 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 20,000 |
| 11 Jan 2023 | 0.7600 | 0.7600 | 0.7350 | 0.7350 | 0.7350 | 1,723 |
| 10 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.