Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9000

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.8800	0.9000	0.8800	0.9000	0.9000	39,908
29 Nov 2023	0.8800	0.9000	0.8800	0.9000	0.9000	39,908
28 Nov 2023	-	-	-	-	-	-
27 Nov 2023	0.8750	0.8750	0.8750	0.8750	0.8750	1,250
24 Nov 2023	-	-	-	-	-	-
23 Nov 2023	0.8750	0.8750	0.8750	0.8750	0.8750	376
22 Nov 2023	0.8800	0.8800	0.8750	0.8750	0.8750	7,733
21 Nov 2023	-	-	-	-	-	-
20 Nov 2023	0.8850	0.9100	0.8800	0.9000	0.9000	83,908
17 Nov 2023	0.8600	0.8650	0.8600	0.8650	0.8650	37,456
16 Nov 2023	-	-	-	-	-	-
15 Nov 2023	-	-	-	-	-	-
14 Nov 2023	0.8500	0.8500	0.8500	0.8500	0.8500	5,400
13 Nov 2023	0.8500	0.8500	0.8500	0.8500	0.8500	7,500
10 Nov 2023	0.8400	0.8500	0.8400	0.8500	0.8500	9,268
09 Nov 2023	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
08 Nov 2023	0.8400	0.8400	0.8400	0.8400	0.8400	10,000
07 Nov 2023	0.8350	0.8500	0.8300	0.8500	0.8500	33,912
06 Nov 2023	0.8500	0.8500	0.8500	0.8500	0.8500	7,500
03 Nov 2023	-	-	-	-	-	-
02 Nov 2023	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
01 Nov 2023	0.8450	0.8450	0.8400	0.8400	0.8400	16,202
31 Oct 2023	-	-	-	-	-	-
30 Oct 2023	-	-	-	-	-	-
27 Oct 2023	0.8300	0.8300	0.8200	0.8200	0.8200	30,805
26 Oct 2023	0.8200	0.8200	0.8200	0.8200	0.8200	3,024
25 Oct 2023	-	-	-	-	-	-
24 Oct 2023	-	-	-	-	-	-
23 Oct 2023	-	-	-	-	-	-
20 Oct 2023	-	-	-	-	-	-
19 Oct 2023	-	-	-	-	-	-
18 Oct 2023	-	-	-	-	-	-
17 Oct 2023	-	-	-	-	-	-
16 Oct 2023	-	-	-	-	-	-
13 Oct 2023	0.8050	0.8100	0.8050	0.8100	0.8100	45,574
12 Oct 2023	0.8100	0.8100	0.8100	0.8100	0.8100	31,000
11 Oct 2023	-	-	-	-	-	-
10 Oct 2023	-	-	-	-	-	-
09 Oct 2023	0.8000	0.8000	0.8000	0.8000	0.8000	6,805
06 Oct 2023	-	-	-	-	-	-
05 Oct 2023	0.8200	0.8300	0.8200	0.8300	0.8300	20,000
04 Oct 2023	0.8500	0.8500	0.8150	0.8150	0.8150	19,702
03 Oct 2023	0.8550	0.8550	0.8550	0.8550	0.8550	10,962
02 Oct 2023	0.8550	0.8650	0.8550	0.8650	0.8650	1,806
29 Sept 2023	0.8500	0.8650	0.8500	0.8650	0.8650	21,966
28 Sept 2023	0.8400	0.8400	0.8400	0.8400	0.8400	20,000
27 Sept 2023	0.8450	0.8450	0.8400	0.8400	0.8400	21,500
26 Sept 2023	0.8500	0.8550	0.8500	0.8550	0.8550	29,766
25 Sept 2023	-	-	-	-	-	-
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	0.8200	0.8300	0.8200	0.8300	0.8300	3,860
20 Sept 2023	-	-	-	-	-	-
19 Sept 2023	0.8400	0.8400	0.8400	0.8400	0.8400	6,213
18 Sept 2023	0.8400	0.8450	0.8400	0.8450	0.8450	11,374
15 Sept 2023	0.8300	0.8400	0.8300	0.8400	0.8400	2,300
14 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	3,287
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	-	-	-	-	-	-
11 Sept 2023	0.7850	0.8050	0.7850	0.8050	0.8050	13,000
08 Sept 2023	-	-	-	-	-	-
07 Sept 2023	0.7800	0.8050	0.7800	0.8050	0.8050	28,250
06 Sept 2023	0.7750	0.8050	0.7700	0.8050	0.8050	98,136
05 Sept 2023	0.7750	0.7750	0.7750	0.7750	0.7750	2,850
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	0.7700	0.7700	0.7650	0.7650	0.7650	36,405
31 Aug 2023	-	-	-	-	-	-
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	-	-	-	-	-	-
28 Aug 2023	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
25 Aug 2023	0.7700	0.7700	0.7700	0.7700	0.7700	13,422
24 Aug 2023	-	-	-	-	-	-
23 Aug 2023	-	-	-	-	-	-
22 Aug 2023	-	-	-	-	-	-
21 Aug 2023	0.7750	0.7750	0.7700	0.7700	0.7700	20,000
18 Aug 2023	0.7750	0.7750	0.7750	0.7750	0.7750	6,850
17 Aug 2023	0.7750	0.7750	0.7750	0.7750	0.7750	925
16 Aug 2023	0.7750	0.7750	0.7750	0.7750	0.7750	26,000
15 Aug 2023	0.7750	0.7750	0.7750	0.7750	0.7750	561
14 Aug 2023	0.7900	0.7900	0.7900	0.7900	0.7900	10,000
11 Aug 2023	-	-	-	-	-	-
10 Aug 2023	0.7850	0.7850	0.7850	0.7850	0.7850	5,000
09 Aug 2023	-	-	-	-	-	-
08 Aug 2023	-	-	-	-	-	-
07 Aug 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,291
04 Aug 2023	-	-	-	-	-	-
03 Aug 2023	-	-	-	-	-	-
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	-	-	-	-	-	-
27 July 2023	-	-	-	-	-	-
26 July 2023	-	-	-	-	-	-
25 July 2023	-	-	-	-	-	-
24 July 2023	-	-	-	-	-	-
21 July 2023	-	-	-	-	-	-
20 July 2023	0.7650	0.7650	0.7650	0.7650	0.7650	15,000
19 July 2023	0.7800	0.7800	0.7800	0.7800	0.7800	2
18 July 2023	-	-	-	-	-	-
17 July 2023	0.7750	0.7750	0.7650	0.7650	0.7650	68,117
14 July 2023	0.8000	0.8000	0.8000	0.8000	0.8000	15,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6635+0.0015(+0.22%)

ASX 2007,087.30+52.00(+0.74%)

OIL78.33+0.47(+0.60%)

GOLD2,064.60-2.50(-0.12%)

Bitcoin AUD56,928.76-645.82(-1.12%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NGE Capital Limited (NGE.AX)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6635
+0.0015(+0.22%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
78.33
+0.47(+0.60%)

GOLD
2,064.60
-2.50(-0.12%)

Bitcoin AUD
56,928.76
-645.82(-1.12%)