NGE Capital Limited (NGE.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 02:31PM AEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 30,000 |
| May 15, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 14,479 |
| May 14, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 15 |
| May 13, 2024 | 1.1300 | 1.1300 | 1.1050 | 1.1050 | 1.1050 | 59,705 |
| May 10, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 20,236 |
| May 09, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 247 |
| May 08, 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1150 | 1.1150 | 19,749 |
| May 07, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 2,500 |
| May 06, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 60,418 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.