Australia markets open in 9 minutes

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8000-0.0100 (-1.23%)
At close: 12:06PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.81500.81500.80000.80000.800014,300
17 Jan 20220.81000.81500.81000.81000.810039,413
14 Jan 20220.81000.81000.79000.79000.79005,451
13 Jan 20220.80000.84000.80000.81500.8150166,717
12 Jan 20220.77000.83000.77000.80000.8000120,282
11 Jan 20220.76000.76500.76000.76000.760050,777
10 Jan 20220.75500.75500.75500.75500.7550715
07 Jan 20220.74500.74500.74500.74500.7450-
06 Jan 20220.74500.74500.74500.74500.7450-
05 Jan 20220.74500.74500.74500.74500.7450-
04 Jan 20220.76500.76500.74500.74500.7450831
31 Dec 20210.75000.76500.75000.76500.7650100,460
30 Dec 20210.75000.75000.75000.75000.7500-
29 Dec 20210.74500.75000.74500.75000.750017,157
24 Dec 20210.74500.75000.74500.75000.750043,543
23 Dec 20210.74000.74500.74000.74500.745027,125
22 Dec 20210.72500.72500.72500.72500.725029,660
21 Dec 20210.72500.72500.71000.72000.720097,136
20 Dec 20210.72500.72500.72500.72500.7250-
17 Dec 20210.73000.73000.72500.72500.72502,852
16 Dec 20210.73000.73000.72500.72500.7250415
15 Dec 20210.73000.73000.72500.72500.72503,269
14 Dec 20210.73000.73000.73000.73000.73001,451
13 Dec 20210.72500.72500.72500.72500.725034,086
10 Dec 20210.73000.73500.73000.73500.735025,407
09 Dec 20210.73500.73500.73500.73500.7350-
08 Dec 20210.73500.73500.73500.73500.735018,549
07 Dec 20210.72000.72000.72000.72000.7200-
06 Dec 20210.72000.72000.72000.72000.7200-
03 Dec 20210.72000.72500.72000.72000.720048,473
02 Dec 20210.72000.72000.70500.70500.70503,014
01 Dec 20210.72000.72000.72000.72000.720010
30 Nov 20210.72000.72000.71000.71500.715023,046
29 Nov 20210.70000.70000.70000.70000.700010,561
26 Nov 20210.73000.73000.73000.73000.730019,490
25 Nov 20210.74000.74000.74000.74000.74002,721
24 Nov 20210.73500.73500.72500.72500.725088,150
23 Nov 20210.75000.75000.75000.75000.7500-
22 Nov 20210.76000.76000.75000.75000.75002,402
19 Nov 20210.74500.74500.74500.74500.745047,799
18 Nov 20210.74500.76000.74500.74500.745025,689
17 Nov 20210.73500.73500.73500.73500.735010,750
16 Nov 20210.74500.74500.74500.74500.74506,802
15 Nov 20210.75000.75000.75000.75000.750012,666
12 Nov 20210.74500.74500.74500.74500.7450-
11 Nov 20210.75000.75000.74500.74500.745042,793
10 Nov 20210.75000.75000.75000.75000.7500-
09 Nov 20210.75000.75000.75000.75000.750030,000
08 Nov 20210.76000.76000.74500.74500.745050,375
05 Nov 20210.76000.76000.75000.75000.750017,624
04 Nov 20210.76000.76000.76000.76000.7600920
03 Nov 20210.76000.76000.76000.76000.760016,331
02 Nov 20210.76000.78000.74500.74500.7450103,563
01 Nov 20210.76000.76000.76000.76000.7600-
29 Oct 20210.76000.76000.76000.76000.7600-
28 Oct 20210.76000.76000.76000.76000.760015,000
27 Oct 20210.76000.76000.76000.76000.7600-
26 Oct 20210.76000.76000.76000.76000.7600-
25 Oct 20210.76000.76000.76000.76000.7600-
22 Oct 20210.76000.76000.76000.76000.7600-
21 Oct 20210.76000.76000.76000.76000.760010,563
20 Oct 20210.74500.74500.74500.74500.7450-
19 Oct 20210.76000.76000.74500.74500.745012,021
18 Oct 20210.76000.76000.76000.76000.76009,500
15 Oct 20210.77000.77000.77000.77000.77002,604
14 Oct 20210.74500.77500.74500.77000.770088,698
13 Oct 20210.73500.74500.73500.74500.745021,022
12 Oct 20210.70500.70500.70500.70500.7050-
11 Oct 20210.73000.73000.70500.70500.705014,000
08 Oct 20210.72500.74500.72500.73500.735038,695
07 Oct 20210.72000.72000.72000.72000.7200-
06 Oct 20210.72500.72500.72000.72000.720055,066
05 Oct 20210.71500.71500.71500.71500.71501,655
04 Oct 20210.71500.72500.71500.72500.725060,000
01 Oct 20210.72000.72000.72000.72000.7200-
30 Sept 20210.71000.72000.71000.72000.720054,792
29 Sept 20210.71000.71000.71000.71000.710021,000
28 Sept 20210.72000.72000.71000.71000.710053,407
27 Sept 20210.72500.72500.72500.72500.72506,900
24 Sept 20210.72000.73000.72000.72500.7250107,674
23 Sept 20210.72500.72500.72000.72000.720060,000
22 Sept 20210.71500.71500.71500.71500.71502,400
21 Sept 20210.71000.71000.71000.71000.7100-
20 Sept 20210.73000.73000.71000.71000.710079,702
17 Sept 20210.73000.73000.72000.72000.720014,181
16 Sept 20210.72000.74000.72000.73000.7300125,475
15 Sept 20210.71000.71000.71000.71000.710023,000
14 Sept 20210.71000.72000.71000.72000.720023,690
13 Sept 20210.72000.72000.71000.71000.710038,544
10 Sept 20210.71000.71000.71000.71000.71002,280
09 Sept 20210.71000.72000.71000.71000.710051,136
08 Sept 20210.70000.70000.70000.70000.700015,368
07 Sept 20210.71000.71000.71000.71000.71005,000
06 Sept 20210.70000.71000.70000.71000.710090,290
03 Sept 20210.68500.70000.68500.70000.7000270,793
02 Sept 20210.68500.68500.67500.68000.6800167,370
01 Sept 20210.67500.67500.67500.67500.6750598
31 Aug 20210.68500.68500.68500.68500.68501,038
30 Aug 20210.66500.68500.66500.68500.685018,293
27 Aug 20210.66500.66500.66500.66500.6650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...