NGE Capital Limited (NGE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:44AM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 607 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 5,430 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 5,000 |
| 07 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,759 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 621 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 170 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 7,700 |
| 13 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 10,762 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1,689 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 240 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 15,671 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,450 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,250 |
| 09 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,250 |
| 08 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,420 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.9850 | 0.9950 | 0.9750 | 0.9950 | 0.9950 | 2,882 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 10,200 |
| 22 Mar 2024 | 0.9900 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 11,782 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,657 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 2,044 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 13,819 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9600 | 0.9600 | 18,603 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 150 |
| 04 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 4,122 |
| 01 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 5,000 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 150 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.9900 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 18,838 |
| 22 Feb 2024 | 0.9750 | 1.0250 | 0.9700 | 1.0250 | 1.0250 | 25,708 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 11,700 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.0250 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | 11,250 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 800 |
| 09 Feb 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 2,250 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,250 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.0000 | 1.0150 | 1.0000 | 1.0150 | 1.0150 | 2,025 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 4,623 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.