Australia markets closed

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.73500.0000 (0.00%)
At close: 02:40PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.73500.73500.73500.73500.7350-
30 Nov 20220.73500.73500.73000.73500.735091,634
29 Nov 20220.73000.73500.73000.73500.735040,000
28 Nov 20220.73500.73500.73500.73500.735010,235
25 Nov 20220.73000.73000.73000.73000.7300-
24 Nov 20220.75000.75000.73000.73000.73003,324
23 Nov 20220.73500.73500.73000.73000.730020,000
22 Nov 20220.73500.73500.73500.73500.7350-
21 Nov 20220.73500.73500.73500.73500.7350500
18 Nov 20220.74500.74500.73500.73500.735039,571
17 Nov 20220.74500.74500.74500.74500.7450-
16 Nov 20220.74500.74500.74500.74500.7450-
15 Nov 20220.74500.74500.74500.74500.7450-
14 Nov 20220.74500.74500.74500.74500.745017,394
11 Nov 20220.74500.74500.74500.74500.74506,000
10 Nov 20220.73500.74500.73500.73500.73509,856
09 Nov 20220.72500.72500.72500.72500.7250-
08 Nov 20220.72500.72500.72500.72500.725013
07 Nov 20220.79000.79000.79000.79000.7900633
04 Nov 20220.80000.80000.80000.80000.8000-
03 Nov 20220.76500.80000.76500.80000.800010,000
02 Nov 20220.75000.76500.75000.76500.765012,440
01 Nov 20220.74000.74000.74000.74000.7400-
31 Oct 20220.74000.74000.74000.74000.7400-
28 Oct 20220.74000.74500.74000.74000.74005,171
27 Oct 20220.74000.74000.74000.74000.740054
26 Oct 20220.72000.72000.72000.72000.7200-
25 Oct 20220.72000.72000.72000.72000.7200-
24 Oct 20220.72000.72000.72000.72000.72007,500
21 Oct 20220.70000.71000.70000.71000.710015,000
20 Oct 20220.72500.72500.72500.72500.7250-
19 Oct 20220.72500.72500.72500.72500.72501,334
18 Oct 20220.70500.70500.70500.70500.7050-
17 Oct 20220.70500.70500.70500.70500.7050-
14 Oct 20220.71000.71000.70500.70500.705010,000
13 Oct 20220.72000.72000.72000.72000.7200-
12 Oct 20220.72000.72000.72000.72000.7200-
11 Oct 20220.72000.72000.72000.72000.7200-
10 Oct 20220.72000.72000.72000.72000.7200-
07 Oct 20220.72000.72000.72000.72000.72004,250
06 Oct 20220.73000.73000.73000.73000.7300-
05 Oct 20220.73000.73000.73000.73000.73002
04 Oct 20220.69250.71000.69250.71000.710022,702
03 Oct 20220.70000.70000.70000.70000.70002,380
30 Sept 20220.71000.71000.70000.70000.700027,195
29 Sept 20220.69000.69000.69000.69000.6900-
28 Sept 20220.68500.69000.68500.69000.690051,785
27 Sept 20220.65000.68000.65000.68000.68007,602
26 Sept 20220.73000.73000.73000.73000.7300-
23 Sept 20220.73000.73000.73000.73000.7300-
21 Sept 20220.73500.73500.73000.73000.730020,800
20 Sept 20220.73500.73500.73500.73500.735095
19 Sept 20220.72500.72500.72500.72500.72502,303
16 Sept 20220.70500.70500.70500.70500.7050-
15 Sept 20220.70500.70500.70500.70500.70509,010
14 Sept 20220.74500.74500.70500.70500.70505,664
13 Sept 20220.72500.72500.72500.72500.72501,251
12 Sept 20220.73500.73500.73500.73500.7350-
09 Sept 20220.73500.73500.73500.73500.73503,749
08 Sept 20220.75250.75250.75250.75250.752515
07 Sept 20220.73500.73500.73500.73500.73505,000
06 Sept 20220.75000.75000.75000.75000.7500-
05 Sept 20220.75000.75000.75000.75000.75008,530
02 Sept 20220.75000.75000.75000.75000.7500-
01 Sept 20220.75000.75000.75000.75000.7500-
31 Aug 20220.75000.75000.75000.75000.75003,234
30 Aug 20220.75000.75000.75000.75000.75006,666
29 Aug 20220.75000.75000.75000.75000.7500-
26 Aug 20220.75000.75000.75000.75000.7500-
25 Aug 20220.75000.76000.75000.75000.750038,236
24 Aug 20220.75000.75000.75000.75000.7500-
23 Aug 20220.75000.75000.75000.75000.7500-
22 Aug 20220.75000.75000.75000.75000.7500-
19 Aug 20220.75000.75000.75000.75000.7500-
18 Aug 20220.76000.76000.74500.75000.75001,076
17 Aug 20220.72500.72500.72500.72500.7250-
16 Aug 20220.72500.72500.72500.72500.7250-
15 Aug 20220.72500.72500.72500.72500.72502,000
12 Aug 20220.72500.73000.72500.72500.72502,763
11 Aug 20220.74000.74000.72500.72500.725016,495
10 Aug 20220.74000.77000.74000.77000.770010,459
09 Aug 20220.76000.76000.76000.76000.7600-
08 Aug 20220.76000.76000.76000.76000.7600-
05 Aug 20220.76000.76000.76000.76000.7600-
04 Aug 20220.76000.76000.76000.76000.76001,100
03 Aug 20220.76000.76000.76000.76000.7600-
02 Aug 20220.76000.76000.76000.76000.7600-
01 Aug 20220.76000.76000.76000.76000.760045
29 July 20220.74000.76500.74000.76500.76506,965
28 July 20220.72000.72000.72000.72000.720077,640
27 July 20220.72000.72000.72000.72000.7200-
26 July 20220.72000.72000.72000.72000.7200-
25 July 20220.72000.72000.72000.72000.7200-
22 July 20220.72000.72000.72000.72000.7200-
21 July 20220.73500.73500.72000.72000.7200806
20 July 20220.74500.74500.74500.74500.7450-
19 July 20220.75000.75000.74500.74500.745040,393
18 July 20220.76000.77500.76000.77500.77501,417
15 July 20220.75000.77000.75000.76000.760024,493
14 July 20220.75500.75500.75500.75500.7550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...