Australia markets closed

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7150+0.0150 (+2.14%)
At close: 12:56PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20220.71500.71500.71500.71500.7150225
24 June 20220.70000.70000.70000.70000.7000-
23 June 20220.70500.70500.70000.70000.700020,690
22 June 20220.71500.71500.70000.70000.70003,175
21 June 20220.71500.71500.70000.71500.7150105,145
20 June 20220.72000.72000.72000.72000.72002,200
17 June 20220.71500.71500.71500.71500.7150782
16 June 20220.72000.72000.72000.72000.72006,300
15 June 20220.77000.77000.77000.77000.7700-
14 June 20220.80000.80000.77000.77000.77003,867
10 June 20220.80000.80000.80000.80000.800033,900
09 June 20220.80500.80500.80000.80000.80006,000
08 June 20220.84000.85000.78000.81000.810082,918
07 June 20220.79000.79000.79000.79000.7900-
06 June 20220.79000.79000.79000.79000.7900-
03 June 20220.79000.79000.79000.79000.7900-
02 June 20220.80000.80000.79000.79000.79007,677
01 June 20220.80000.80000.80000.80000.8000-
31 May 20220.80000.80000.80000.80000.8000-
30 May 20220.83500.83500.80000.80000.80005,922
27 May 20220.80000.80000.80000.80000.800077
26 May 20220.79000.79000.79000.79000.7900264
25 May 20220.79000.79000.79000.79000.79003,500
24 May 20220.80000.80000.80000.80000.8000-
23 May 20220.80000.80000.80000.80000.800015,000
20 May 20220.78000.78000.78000.78000.7800-
19 May 20220.78000.78000.78000.78000.7800750
18 May 20220.78000.78000.78000.78000.78005,487
17 May 20220.82000.82000.82000.82000.8200421
16 May 20220.78500.80000.78000.80000.800041,081
13 May 20220.81500.83000.76500.83000.830066,699
12 May 20220.82000.82000.81500.81500.81502,011
11 May 20220.82000.82000.82000.82000.8200-
10 May 20220.82000.82000.81500.82000.820020,645
09 May 20220.84000.84000.84000.84000.8400-
06 May 20220.84000.84000.84000.84000.8400-
05 May 20220.84000.84000.84000.84000.8400-
04 May 20220.84000.84000.84000.84000.8400-
03 May 20220.84000.84000.84000.84000.840010,000
02 May 20220.89000.89000.89000.89000.8900-
29 Apr 20220.89000.89000.89000.89000.89005,000
28 Apr 20220.90000.90000.90000.90000.9000-
27 Apr 20220.90000.90000.90000.90000.9000-
26 Apr 20220.90000.90000.90000.90000.9000-
22 Apr 20220.90000.90000.90000.90000.90003,750
21 Apr 20220.89500.89500.89500.89500.8950-
20 Apr 20220.92000.92000.89500.89500.89506,870
19 Apr 20220.87000.92000.87000.92000.92003,550
14 Apr 20220.89000.89500.88500.89500.895049,000
13 Apr 20220.88500.88500.88500.88500.88505,000
12 Apr 20220.93000.93000.86000.86000.86003,634
11 Apr 20220.92500.92500.92500.92500.92501
08 Apr 20220.90000.90500.90000.90000.900071,141
07 Apr 20220.89000.89000.89000.89000.89005,000
06 Apr 20220.89000.89000.89000.89000.8900-
05 Apr 20220.89000.89000.89000.89000.89001
04 Apr 20220.88500.88500.86500.86500.865021,362
01 Apr 20220.86000.87500.86000.86500.865040,756
31 Mar 20220.86500.86500.86500.86500.865059
30 Mar 20220.84000.84000.84000.84000.8400-
29 Mar 20220.84000.84000.84000.84000.8400-
28 Mar 20220.84000.84500.84000.84000.840052,644
25 Mar 20220.87000.87000.84000.84000.84004,903
24 Mar 20220.85000.87000.85000.87000.870043,597
23 Mar 20220.85000.85000.85000.85000.8500741
22 Mar 20220.85000.85000.84500.84500.845027,700
21 Mar 20220.84500.84500.84500.84500.8450-
18 Mar 20220.83000.84500.83000.84500.845012,574
17 Mar 20220.83000.83000.81000.81500.815016,883
16 Mar 20220.81500.81500.81500.81500.8150-
15 Mar 20220.83000.83000.81500.81500.815069,525
14 Mar 20220.84500.85000.84500.85000.850021,992
11 Mar 20220.82000.85000.82000.85000.850010,000
10 Mar 20220.80000.80500.80000.80500.80508,914
09 Mar 20220.80000.80000.78000.78000.780010,864
08 Mar 20220.80000.80500.80000.80000.800014,037
07 Mar 20220.80000.80000.80000.80000.8000-
04 Mar 20220.84000.84000.80000.80000.800027,014
03 Mar 20220.83000.84500.83000.84000.840040,681
02 Mar 20220.82000.83000.82000.83000.830020,261
01 Mar 20220.80000.83000.80000.83000.8300105,936
28 Feb 20220.79000.79000.77500.77500.775035,678
25 Feb 20220.75500.78500.75500.78500.78509,000
24 Feb 20220.76500.76500.76000.76000.760017,500
23 Feb 20220.79000.79000.79000.79000.7900-
22 Feb 20220.79000.79000.79000.79000.7900-
21 Feb 20220.79000.79000.79000.79000.7900-
18 Feb 20220.77500.79000.77500.79000.790054,085
17 Feb 20220.79000.79000.79000.79000.7900-
16 Feb 20220.79000.79000.79000.79000.7900-
15 Feb 20220.79000.79000.79000.79000.790010,000
14 Feb 20220.77000.77000.77000.77000.77003,500
11 Feb 20220.78000.79000.77000.77000.770084,000
10 Feb 20220.78000.78000.76500.78000.780024,030
09 Feb 20220.78500.78500.78500.78500.7850-
08 Feb 20220.78500.78500.78500.78500.78507,391
07 Feb 20220.76000.76000.76000.76000.7600-
04 Feb 20220.76000.76000.76000.76000.7600-
03 Feb 20220.76000.76000.76000.76000.76003,822
02 Feb 20220.76000.76000.76000.76000.7600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...