NuEnergy Gas Limited (NGY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 Apr 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| 24 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 23 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 22 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,752 |
| 19 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,442 |
| 18 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 17 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 16 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 47,700 |
| 15 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 10 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 11,689 |
| 09 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 40 |
| 05 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 04 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 76,985 |
| 03 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 Mar 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 699,985 |
| 27 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 11 |
| 26 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 25 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 22 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 21 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 20 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,448 |
| 19 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 4,754 |
| 18 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 15 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 14 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 13 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 12 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 27,915 |
| 11 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 70,140 |
| 07 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 209,436 |
| 01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| 27 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 15,000 |
| 26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 94,855 |
| 22 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 318,478 |
| 21 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 12 |
| 20 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,522 |
| 19 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,531 |
| 15 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 13 Feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 12,528 |
| 12 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 77,272 |
| 08 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 252 |
| 06 Feb 2024 | 0.0265 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 140,196 |
| 05 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 41,000 |
| 02 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 17,869 |
| 01 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 31 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 30 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 470,182 |
| 29 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 252,905 |
| 25 Jan 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 225,373 |
| 24 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 23 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 22 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 19 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 18 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 17 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 16 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 15 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 11 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 10 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 08 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 05 Jan 2024 | 0.0360 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 169,335 |
| 04 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 11,332 |
| 03 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 29 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 28 Dec 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 266,248 |
| 27 Dec 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 200,000 |
| 22 Dec 2023 | 0.0240 | 0.0310 | 0.0240 | 0.0300 | 0.0300 | 382,186 |
| 21 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 165,077 |
| 20 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 18 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 15 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 250,801 |
| 14 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 846 |
| 13 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 12 Dec 2023 | 0.0260 | 0.0330 | 0.0260 | 0.0330 | 0.0330 | 73,000 |
| 11 Dec 2023 | 0.0250 | 0.0290 | 0.0240 | 0.0240 | 0.0240 | 85,000 |
| 08 Dec 2023 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | 1,254,236 |
| 07 Dec 2023 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 110,262 |
| 06 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 261,942 |
| *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.