DOW SURGES AS APPLE LOOKS TO JUMPSTART JOBS DAY PARTY

Apple shares soar as record buyback, sales growth forecast lure investors

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

1.0900

+0.0300

(+2.83%)

At close: 04:10PM AEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	1.0700	1.0900	1.0700	1.0900	1.0900	55,000
May 02, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	20,070
May 01, 2024	1.0500	1.0500	1.0400	1.0400	1.0400	120,000
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	916
Apr 26, 2024	1.0400	1.0400	1.0350	1.0400	1.0400	20,496
Apr 24, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	7,948
Apr 23, 2024	1.0750	1.0750	1.0450	1.0750	1.0750	29,627
Apr 22, 2024	1.0450	1.0800	1.0450	1.0800	1.0800	63,485
Apr 19, 2024	1.0650	1.0650	1.0500	1.0500	1.0500	20,001
Apr 18, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	500
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	1.0650	1.0650	1.0650	1.0650	1.0650	5,999
Apr 15, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	9,569
Apr 12, 2024	1.0600	1.0800	1.0600	1.0750	1.0750	65,941
Apr 11, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	74,859
Apr 10, 2024	1.0200	1.0600	1.0200	1.0600	1.0600	153,055
Apr 09, 2024	1.0250	1.0250	1.0000	1.0200	1.0200	81,365
Apr 08, 2024	1.0000	1.0250	1.0000	1.0250	1.0250	84,745
Apr 05, 2024	-	-	-	-	-	-
Apr 04, 2024	1.0100	1.0100	0.9800	1.0100	1.0100	62,200
Apr 03, 2024	0.9900	1.0100	0.9900	1.0100	1.0100	140,375
Apr 02, 2024	-	-	-	-	-	-
Mar 28, 2024	-	-	-	-	-	-
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	-	-	-	-	-	-
Mar 25, 2024	0.9800	0.9950	0.9720	0.9900	0.9900	60,533
Mar 22, 2024	0.9750	0.9900	0.9750	0.9850	0.9850	31,780
Mar 21, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	50,023
Mar 20, 2024	-	-	-	-	-	-
Mar 19, 2024	-	-	-	-	-	-
Mar 18, 2024	0.9770	0.9900	0.9770	0.9900	0.9900	5,683
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	3,326
Mar 13, 2024	-	-	-	-	-	-
Mar 12, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	141,630
Mar 11, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	11,000
Mar 08, 2024	1.0050	1.0050	0.9600	0.9650	0.9650	177,666
Mar 07, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	8,000
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	-	-	-	-	-	-
Mar 04, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	12,622
Mar 01, 2024	0.9700	0.9900	0.9700	0.9900	0.9900	8,370
Feb 29, 2024	-	-	-	-	-	-
Feb 28, 2024	-	-	-	-	-	-
Feb 27, 2024	0.9800	1.0000	0.9650	0.9650	0.9650	18,500
Feb 26, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	17,848
Feb 23, 2024	0.9950	0.9950	0.9850	0.9850	0.9850	48,010
Feb 22, 2024	1.0100	1.0100	0.9600	0.9950	0.9950	255,067
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	1.0600	1.0650	1.0600	1.0650	1.0650	37,550
Feb 19, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	14,000
Feb 16, 2024	1.0400	1.0450	1.0350	1.0450	1.0450	13,886
Feb 15, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	2,000
Feb 14, 2024	1.0250	1.0250	1.0100	1.0100	1.0100	54,035
Feb 13, 2024	1.0400	1.0400	1.0200	1.0200	1.0200	3,526
Feb 12, 2024	-	-	-	-	-	-
Feb 09, 2024	1.0400	1.0800	1.0400	1.0750	1.0750	110,721
Feb 08, 2024	1.0300	1.0320	1.0300	1.0325	1.0325	4,000
Feb 07, 2024	1.0400	1.0500	1.0200	1.0500	1.0500	23,614
Feb 06, 2024	1.0300	1.0500	1.0300	1.0400	1.0400	7,469
Feb 05, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	971
Feb 02, 2024	1.0000	1.0300	1.0000	1.0300	1.0300	39,369
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	0.9950	1.0100	0.9950	1.0100	1.0100	45,075
Jan 30, 2024	1.0100	1.0100	0.9770	0.9950	0.9950	39,376
Jan 29, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	2,000
Jan 25, 2024	0.9550	1.0000	0.9550	1.0000	1.0000	10,550
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	-	-	-	-	-	-
Jan 22, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	3,000
Jan 19, 2024	0.9700	0.9700	0.9400	0.9400	0.9400	65,820
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	19,705
Jan 16, 2024	1.0100	1.0100	0.9900	0.9900	0.9900	1,389
Jan 15, 2024	0.9900	1.0200	0.9900	1.0200	1.0200	224,548
Jan 12, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	550
Jan 11, 2024	0.9450	0.9800	0.9450	0.9750	0.9750	56,575
Jan 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,265
Jan 09, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,235
Jan 08, 2024	-	-	-	-	-	-
Jan 05, 2024	-	-	-	-	-	-
Jan 04, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,637
Jan 03, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	39,023
Jan 02, 2024	0.9450	0.9500	0.9450	0.9500	0.9500	101,058
Dec 29, 2023	-	-	-	-	-	-
Dec 28, 2023	-	-	-	-	-	-
Dec 27, 2023	-	-	-	-	-	-
Dec 22, 2023	0.9250	0.9250	0.9200	0.9200	0.9200	47,567
Dec 21, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	12,500
Dec 20, 2023	0.9500	0.9500	0.9450	0.9500	0.9500	11,485
Dec 19, 2023	0.9120	0.9500	0.9120	0.9500	0.9500	172,453
Dec 18, 2023	0.9100	0.9100	0.9050	0.9050	0.9050	11,607
Dec 15, 2023	0.9000	0.9100	0.9000	0.9100	0.9100	7,131
Dec 14, 2023	-	-	-	-	-	-
Dec 13, 2023	0.9050	0.9100	0.9050	0.9100	0.9100	20,000
Dec 12, 2023	0.8900	0.9050	0.8900	0.9050	0.9050	26,385
Dec 11, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Dec 08, 2023	-	-	-	-	-	-
Dec 07, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	1,912
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7337+0.0024(+0.32%)

CRUDE OIL79.31+0.36(+0.46%)

Bitcoin CAD82,606.21+2,463.23(+3.07%)

DOW SURGES AS APPLE LOOKS TO JUMPSTART JOBS DAY PARTY

NGE Capital Limited (NGE.AX)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7337
+0.0024(+0.32%)

CRUDE OIL
79.31
+0.36(+0.46%)

Bitcoin CAD
82,606.21
+2,463.23(+3.07%)