Canada markets close in 2 hours 46 minutes

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.7500+0.0250 (+3.45%)
At close: 03:38PM AEST
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.76000.76000.74500.75000.75001,076
Aug 17, 20220.72500.72500.72500.72500.7250-
Aug 16, 20220.72500.72500.72500.72500.7250-
Aug 15, 20220.72500.72500.72500.72500.72502,000
Aug 12, 20220.72500.73000.72500.72500.72502,763
Aug 11, 20220.74000.74000.72500.72500.725016,495
Aug 10, 20220.74000.77000.74000.77000.770010,459
Aug 09, 20220.76000.76000.76000.76000.7600-
Aug 08, 20220.76000.76000.76000.76000.7600-
Aug 05, 20220.76000.76000.76000.76000.7600-
Aug 04, 20220.76000.76000.76000.76000.76001,100
Aug 03, 20220.76000.76000.76000.76000.7600-
Aug 02, 20220.76000.76000.76000.76000.7600-
Aug 01, 20220.76000.76000.76000.76000.760045
Jul 29, 20220.74000.76500.74000.76500.76506,965
Jul 28, 20220.72000.72000.72000.72000.720077,640
Jul 27, 20220.72000.72000.72000.72000.7200-
Jul 26, 20220.72000.72000.72000.72000.7200-
Jul 25, 20220.72000.72000.72000.72000.7200-
Jul 22, 20220.72000.72000.72000.72000.7200-
Jul 21, 20220.73500.73500.72000.72000.7200806
Jul 20, 20220.74500.74500.74500.74500.7450-
Jul 19, 20220.75000.75000.74500.74500.745040,393
Jul 18, 20220.76000.77500.76000.77500.77501,417
Jul 15, 20220.75000.77000.75000.76000.760024,493
Jul 14, 20220.75500.75500.75500.75500.7550-
Jul 13, 20220.75000.75500.75000.75500.75501,656
Jul 12, 20220.74500.74500.74500.74500.7450-
Jul 11, 20220.74500.74500.74500.74500.74504,424
Jul 08, 20220.74500.75500.74500.75000.750039,297
Jul 07, 20220.75000.75000.75000.75000.7500-
Jul 06, 20220.75000.75000.75000.75000.7500-
Jul 05, 20220.75000.75000.75000.75000.7500-
Jul 04, 20220.75000.75000.75000.75000.75003,000
Jul 01, 20220.71500.71500.71500.71500.7150-
Jun 30, 20220.71500.71500.71500.71500.7150-
Jun 29, 20220.71500.74000.71000.71500.715010,872
Jun 28, 20220.72500.74000.72500.74000.74003,818
Jun 27, 20220.71500.71500.71500.71500.7150225
Jun 24, 20220.70000.70000.70000.70000.7000-
Jun 23, 20220.70500.70500.70000.70000.700020,690
Jun 22, 20220.71500.71500.70000.70000.70003,175
Jun 21, 20220.71500.71500.70000.71500.7150105,145
Jun 20, 20220.72000.72000.72000.72000.72002,200
Jun 17, 20220.71500.71500.71500.71500.7150782
Jun 16, 20220.72000.72000.72000.72000.72006,300
Jun 15, 20220.77000.77000.77000.77000.7700-
Jun 14, 20220.80000.80000.77000.77000.77003,867
Jun 10, 20220.80000.80000.80000.80000.800033,900
Jun 09, 20220.80500.80500.80000.80000.80006,000
Jun 08, 20220.84000.85000.78000.81000.810082,918
Jun 07, 20220.79000.79000.79000.79000.7900-
Jun 06, 20220.79000.79000.79000.79000.7900-
Jun 03, 20220.79000.79000.79000.79000.7900-
Jun 02, 20220.80000.80000.79000.79000.79007,677
Jun 01, 20220.80000.80000.80000.80000.8000-
May 31, 20220.80000.80000.80000.80000.8000-
May 30, 20220.83500.83500.80000.80000.80005,922
May 27, 20220.80000.80000.80000.80000.800077
May 26, 20220.79000.79000.79000.79000.7900264
May 25, 20220.79000.79000.79000.79000.79003,500
May 24, 20220.80000.80000.80000.80000.8000-
May 23, 20220.80000.80000.80000.80000.800015,000
May 20, 20220.78000.78000.78000.78000.7800-
May 19, 20220.78000.78000.78000.78000.7800750
May 18, 20220.78000.78000.78000.78000.78005,487
May 17, 20220.82000.82000.82000.82000.8200421
May 16, 20220.78500.80000.78000.80000.800041,081
May 13, 20220.81500.83000.76500.83000.830066,699
May 12, 20220.82000.82000.81500.81500.81502,011
May 11, 20220.82000.82000.82000.82000.8200-
May 10, 20220.82000.82000.81500.82000.820020,645
May 09, 20220.84000.84000.84000.84000.8400-
May 06, 20220.84000.84000.84000.84000.8400-
May 05, 20220.84000.84000.84000.84000.8400-
May 04, 20220.84000.84000.84000.84000.8400-
May 03, 20220.84000.84000.84000.84000.840010,000
May 02, 20220.89000.89000.89000.89000.8900-
Apr 29, 20220.89000.89000.89000.89000.89005,000
Apr 28, 20220.90000.90000.90000.90000.9000-
Apr 27, 20220.90000.90000.90000.90000.9000-
Apr 26, 20220.90000.90000.90000.90000.9000-
Apr 22, 20220.90000.90000.90000.90000.90003,750
Apr 21, 20220.89500.89500.89500.89500.8950-
Apr 20, 20220.92000.92000.89500.89500.89506,870
Apr 19, 20220.87000.92000.87000.92000.92003,550
Apr 14, 20220.89000.89500.88500.89500.895049,000
Apr 13, 20220.88500.88500.88500.88500.88505,000
Apr 12, 20220.93000.93000.86000.86000.86003,634
Apr 11, 20220.92500.92500.92500.92500.92501
Apr 08, 20220.90000.90500.90000.90000.900071,141
Apr 07, 20220.89000.89000.89000.89000.89005,000
Apr 06, 20220.89000.89000.89000.89000.8900-
Apr 05, 20220.89000.89000.89000.89000.89001
Apr 04, 20220.88500.88500.86500.86500.865021,362
Apr 01, 20220.86000.87500.86000.86500.865040,756
Mar 31, 20220.86500.86500.86500.86500.865059
Mar 30, 20220.84000.84000.84000.84000.8400-
Mar 29, 20220.84000.84000.84000.84000.8400-
Mar 28, 20220.84000.84500.84000.84000.840052,644
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...