Get our best money-saving hacks and pro tips now

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7650

0.0000

(0.00%)

At close: 10:14AM AEDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
22 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
21 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
20 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
17 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
16 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
15 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
14 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
13 Mar 2023	0.7650	0.7650	0.7650	0.7650	0.7650	1,000
10 Mar 2023	0.7750	0.7750	0.7750	0.7750	0.7750	-
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	0.7400	0.7400	0.7400	0.7400	0.7400	-
02 Mar 2023	0.7450	0.7450	0.7350	0.7400	0.7400	29,861
01 Mar 2023	0.7450	0.7450	0.7450	0.7450	0.7450	-
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	0.7500	0.7500	0.7500	0.7500	0.7500	-
21 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
20 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	9,492
17 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
16 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
15 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
14 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
13 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
10 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
09 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
08 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
07 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
06 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	4,500
03 Feb 2023	0.7550	0.7550	0.7550	0.7550	0.7550	-
02 Feb 2023	0.7500	0.7550	0.7500	0.7550	0.7550	15,685
01 Feb 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
31 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
30 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
27 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
25 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
24 Jan 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
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	0.7450	0.7450	0.7450	0.7450	0.7450	-
18 Jan 2023	0.7450	0.7450	0.7450	0.7450	0.7450	-
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	0.7500	0.7500	0.7500	0.7500	0.7500	-
09 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
06 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	29,231
05 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
04 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
03 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
30 Dec 2022	0.7225	0.7500	0.7225	0.7500	0.7500	26,689
29 Dec 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
28 Dec 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
23 Dec 2022	0.7100	0.7300	0.7100	0.7300	0.7300	8,092
22 Dec 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
21 Dec 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
20 Dec 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
19 Dec 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
16 Dec 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
15 Dec 2022	0.7100	0.7150	0.7050	0.7050	0.7050	93,195
14 Dec 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
13 Dec 2022	0.7050	0.7050	0.7050	0.7050	0.7050	3,314
12 Dec 2022	0.7100	0.7100	0.7100	0.7100	0.7100	40,000
09 Dec 2022	0.7050	0.7050	0.7050	0.7050	0.7050	5,000
08 Dec 2022	0.7300	0.7300	0.7300	0.7300	0.7300	699
07 Dec 2022	0.7350	0.7350	0.7300	0.7300	0.7300	29,470
06 Dec 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
05 Dec 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
02 Dec 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
01 Dec 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
30 Nov 2022	0.7350	0.7350	0.7300	0.7350	0.7350	91,634
29 Nov 2022	0.7300	0.7350	0.7300	0.7350	0.7350	40,000
28 Nov 2022	0.7350	0.7350	0.7350	0.7350	0.7350	10,235
25 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
24 Nov 2022	0.7500	0.7500	0.7300	0.7300	0.7300	3,324
23 Nov 2022	0.7350	0.7350	0.7300	0.7300	0.7300	20,000
22 Nov 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
21 Nov 2022	0.7350	0.7350	0.7350	0.7350	0.7350	500
18 Nov 2022	0.7450	0.7450	0.7350	0.7350	0.7350	39,571
17 Nov 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
16 Nov 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
15 Nov 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
14 Nov 2022	0.7450	0.7450	0.7450	0.7450	0.7450	17,394
11 Nov 2022	0.7450	0.7450	0.7450	0.7450	0.7450	6,000
10 Nov 2022	0.7350	0.7450	0.7350	0.7350	0.7350	9,856
09 Nov 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
08 Nov 2022	0.7250	0.7250	0.7250	0.7250	0.7250	13
07 Nov 2022	0.7900	0.7900	0.7900	0.7900	0.7900	633
04 Nov 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
03 Nov 2022	0.7650	0.8000	0.7650	0.8000	0.8000	10,000
02 Nov 2022	0.7500	0.7650	0.7500	0.7650	0.7650	12,440
01 Nov 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
31 Oct 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,193.05-1,304.76(-3.07%)

Get our best money-saving hacks and pro tips now

NGE Capital Limited (NGE.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,193.05
-1,304.76(-3.07%)