Canada Markets open in 6 hrs 8 mins

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.80000.0000 (0.00%)
At close: 02:47PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.80000.80000.80000.80000.8000-
Jan. 20, 20220.78500.80000.78000.80000.800034,966
Jan. 19, 20220.80000.80000.77500.78000.780040,500
Jan. 18, 20220.81500.81500.80000.80000.800014,300
Jan. 17, 20220.81000.81500.81000.81000.810039,413
Jan. 14, 20220.81000.81000.79000.79000.79005,451
Jan. 13, 20220.80000.84000.80000.81500.8150166,717
Jan. 12, 20220.77000.83000.77000.80000.8000120,282
Jan. 11, 20220.76000.76500.76000.76000.760050,777
Jan. 10, 20220.75500.75500.75500.75500.7550715
Jan. 07, 20220.74500.74500.74500.74500.7450-
Jan. 06, 20220.74500.74500.74500.74500.7450-
Jan. 05, 20220.74500.74500.74500.74500.7450-
Jan. 04, 20220.76500.76500.74500.74500.7450831
Dec. 31, 20210.75000.76500.75000.76500.7650100,460
Dec. 30, 20210.75000.75000.75000.75000.7500-
Dec. 29, 20210.74500.75000.74500.75000.750017,157
Dec. 24, 20210.74500.75000.74500.75000.750043,543
Dec. 23, 20210.74000.74500.74000.74500.745027,125
Dec. 22, 20210.72500.72500.72500.72500.725029,660
Dec. 21, 20210.72500.72500.71000.72000.720097,136
Dec. 20, 20210.72500.72500.72500.72500.7250-
Dec. 17, 20210.73000.73000.72500.72500.72502,852
Dec. 16, 20210.73000.73000.72500.72500.7250415
Dec. 15, 20210.73000.73000.72500.72500.72503,269
Dec. 14, 20210.73000.73000.73000.73000.73001,451
Dec. 13, 20210.72500.72500.72500.72500.725034,086
Dec. 10, 20210.73000.73500.73000.73500.735025,407
Dec. 09, 20210.73500.73500.73500.73500.7350-
Dec. 08, 20210.73500.73500.73500.73500.735018,549
Dec. 07, 20210.72000.72000.72000.72000.7200-
Dec. 06, 20210.72000.72000.72000.72000.7200-
Dec. 03, 20210.72000.72500.72000.72000.720048,473
Dec. 02, 20210.72000.72000.70500.70500.70503,014
Dec. 01, 20210.72000.72000.72000.72000.720010
Nov. 30, 20210.72000.72000.71000.71500.715023,046
Nov. 29, 20210.70000.70000.70000.70000.700010,561
Nov. 26, 20210.73000.73000.73000.73000.730019,490
Nov. 25, 20210.74000.74000.74000.74000.74002,721
Nov. 24, 20210.73500.73500.72500.72500.725088,150
Nov. 23, 20210.75000.75000.75000.75000.7500-
Nov. 22, 20210.76000.76000.75000.75000.75002,402
Nov. 19, 20210.74500.74500.74500.74500.745047,799
Nov. 18, 20210.74500.76000.74500.74500.745025,689
Nov. 17, 20210.73500.73500.73500.73500.735010,750
Nov. 16, 20210.74500.74500.74500.74500.74506,802
Nov. 15, 20210.75000.75000.75000.75000.750012,666
Nov. 12, 20210.74500.74500.74500.74500.7450-
Nov. 11, 20210.75000.75000.74500.74500.745042,793
Nov. 10, 20210.75000.75000.75000.75000.7500-
Nov. 09, 20210.75000.75000.75000.75000.750030,000
Nov. 08, 20210.76000.76000.74500.74500.745050,375
Nov. 05, 20210.76000.76000.75000.75000.750017,624
Nov. 04, 20210.76000.76000.76000.76000.7600920
Nov. 03, 20210.76000.76000.76000.76000.760016,331
Nov. 02, 20210.76000.78000.74500.74500.7450103,563
Nov. 01, 20210.76000.76000.76000.76000.7600-
Oct. 29, 20210.76000.76000.76000.76000.7600-
Oct. 28, 20210.76000.76000.76000.76000.760015,000
Oct. 27, 20210.76000.76000.76000.76000.7600-
Oct. 26, 20210.76000.76000.76000.76000.7600-
Oct. 25, 20210.76000.76000.76000.76000.7600-
Oct. 22, 20210.76000.76000.76000.76000.7600-
Oct. 21, 20210.76000.76000.76000.76000.760010,563
Oct. 20, 20210.74500.74500.74500.74500.7450-
Oct. 19, 20210.76000.76000.74500.74500.745012,021
Oct. 18, 20210.76000.76000.76000.76000.76009,500
Oct. 15, 20210.77000.77000.77000.77000.77002,604
Oct. 14, 20210.74500.77500.74500.77000.770088,698
Oct. 13, 20210.73500.74500.73500.74500.745021,022
Oct. 12, 20210.70500.70500.70500.70500.7050-
Oct. 11, 20210.73000.73000.70500.70500.705014,000
Oct. 08, 20210.72500.74500.72500.73500.735038,695
Oct. 07, 20210.72000.72000.72000.72000.7200-
Oct. 06, 20210.72500.72500.72000.72000.720055,066
Oct. 05, 20210.71500.71500.71500.71500.71501,655
Oct. 04, 20210.71500.72500.71500.72500.725060,000
Oct. 01, 20210.72000.72000.72000.72000.7200-
Sep. 30, 20210.71000.72000.71000.72000.720054,792
Sep. 29, 20210.71000.71000.71000.71000.710021,000
Sep. 28, 20210.72000.72000.71000.71000.710053,407
Sep. 27, 20210.72500.72500.72500.72500.72506,900
Sep. 24, 20210.72000.73000.72000.72500.7250107,674
Sep. 23, 20210.72500.72500.72000.72000.720060,000
Sep. 22, 20210.71500.71500.71500.71500.71502,400
Sep. 21, 20210.71000.71000.71000.71000.7100-
Sep. 20, 20210.73000.73000.71000.71000.710079,702
Sep. 17, 20210.73000.73000.72000.72000.720014,181
Sep. 16, 20210.72000.74000.72000.73000.7300125,475
Sep. 15, 20210.71000.71000.71000.71000.710023,000
Sep. 14, 20210.71000.72000.71000.72000.720023,690
Sep. 13, 20210.72000.72000.71000.71000.710038,544
Sep. 10, 20210.71000.71000.71000.71000.71002,280
Sep. 09, 20210.71000.72000.71000.71000.710051,136
Sep. 08, 20210.70000.70000.70000.70000.700015,368
Sep. 07, 20210.71000.71000.71000.71000.71005,000
Sep. 06, 20210.70000.71000.70000.71000.710090,290
Sep. 03, 20210.68500.70000.68500.70000.7000270,793
Sep. 02, 20210.68500.68500.67500.68000.6800167,370
Sep. 01, 20210.67500.67500.67500.67500.6750598
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...