Australia markets closed

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.12000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 July 20241.11001.12001.10001.12001.120013,500
10 July 20241.10001.11001.10001.11001.11003,500
09 July 20241.10001.10001.10001.10001.100015,834
08 July 2024------
05 July 20241.09501.09501.09001.09001.090014,908
04 July 2024------
03 July 20241.09001.09001.09001.09001.09005,000
02 July 2024------
01 July 2024------
28 June 20241.09001.12501.09001.12501.125026,429
27 June 2024------
26 June 20241.11001.11001.09001.09001.090023,200
25 June 20241.11001.11001.11001.11001.110015,000
24 June 20241.10501.10501.10501.10501.105018,728
21 June 20241.10001.10001.10001.10001.10001,450
20 June 2024------
19 June 2024------
18 June 20241.13001.13001.13001.13001.13004
17 June 20241.12001.13001.10001.13001.130022,522
14 June 2024------
13 June 20241.13001.13001.13001.13001.1300500
12 June 2024------
11 June 20241.13001.13001.13001.13001.13005,000
07 June 20241.14501.15001.14501.15001.150010,362
06 June 20241.12001.12001.12001.12001.12002,600
05 June 2024------
04 June 20241.14001.14001.14001.14001.14004,000
03 June 20241.15001.15001.15001.15001.150025,000
31 May 20241.14001.14001.14001.14001.14005,000
30 May 2024------
29 May 2024------
28 May 20241.15001.19001.13501.15001.150057,990
27 May 20241.20001.20001.15001.15001.15001,336
24 May 2024------
23 May 2024------
22 May 20241.18001.19001.18001.19001.190014,450
21 May 20241.18001.18001.18001.18001.18002,118
20 May 20241.13001.18001.13001.18001.1800100,830
17 May 2024------
16 May 20241.13001.13001.13001.13001.130030,000
15 May 20241.13001.13001.13001.13001.130014,479
14 May 20241.11001.11001.11001.11001.110015
13 May 20241.13001.13001.10501.10501.105059,705
10 May 20241.12001.13001.12001.13001.130020,236
09 May 20241.11001.11001.11001.11001.1100247
08 May 20241.11001.11501.11001.11501.115019,749
07 May 20241.08501.08501.08501.08501.08502,500
06 May 20241.09001.10001.08001.08001.080060,418
03 May 20241.07001.09001.07001.09001.090055,000
02 May 20241.06001.06001.06001.06001.060020,070
01 May 20241.05001.05001.04001.04001.0400120,000
30 Apr 2024------
29 Apr 20241.07501.07501.07501.07501.0750916
26 Apr 20241.04001.04001.03501.04001.040020,496
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...