Canada markets close in 3 hours 39 minutes

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.7050-0.0250 (-3.42%)
At close: 10:48AM AEDT
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.70500.70500.70500.70500.70505,000
Dec 08, 20220.73000.73000.73000.73000.7300699
Dec 07, 20220.73500.73500.73000.73000.730029,470
Dec 06, 20220.73500.73500.73500.73500.7350-
Dec 05, 20220.73500.73500.73500.73500.7350-
Dec 02, 20220.73500.73500.73500.73500.7350-
Dec 01, 20220.73500.73500.73500.73500.7350-
Nov 30, 20220.73500.73500.73000.73500.735091,634
Nov 29, 20220.73000.73500.73000.73500.735040,000
Nov 28, 20220.73500.73500.73500.73500.735010,235
Nov 25, 20220.73000.73000.73000.73000.7300-
Nov 24, 20220.75000.75000.73000.73000.73003,324
Nov 23, 20220.73500.73500.73000.73000.730020,000
Nov 22, 20220.73500.73500.73500.73500.7350-
Nov 21, 20220.73500.73500.73500.73500.7350500
Nov 18, 20220.74500.74500.73500.73500.735039,571
Nov 17, 20220.74500.74500.74500.74500.7450-
Nov 16, 20220.74500.74500.74500.74500.7450-
Nov 15, 20220.74500.74500.74500.74500.7450-
Nov 14, 20220.74500.74500.74500.74500.745017,394
Nov 11, 20220.74500.74500.74500.74500.74506,000
Nov 10, 20220.73500.74500.73500.73500.73509,856
Nov 09, 20220.72500.72500.72500.72500.7250-
Nov 08, 20220.72500.72500.72500.72500.725013
Nov 07, 20220.79000.79000.79000.79000.7900633
Nov 04, 20220.80000.80000.80000.80000.8000-
Nov 03, 20220.76500.80000.76500.80000.800010,000
Nov 02, 20220.75000.76500.75000.76500.765012,440
Nov 01, 20220.74000.74000.74000.74000.7400-
Oct 31, 20220.74000.74000.74000.74000.7400-
Oct 28, 20220.74000.74500.74000.74000.74005,171
Oct 27, 20220.74000.74000.74000.74000.740054
Oct 26, 20220.72000.72000.72000.72000.7200-
Oct 25, 20220.72000.72000.72000.72000.7200-
Oct 24, 20220.72000.72000.72000.72000.72007,500
Oct 21, 20220.70000.71000.70000.71000.710015,000
Oct 20, 20220.72500.72500.72500.72500.7250-
Oct 19, 20220.72500.72500.72500.72500.72501,334
Oct 18, 20220.70500.70500.70500.70500.7050-
Oct 17, 20220.70500.70500.70500.70500.7050-
Oct 14, 20220.71000.71000.70500.70500.705010,000
Oct 13, 20220.72000.72000.72000.72000.7200-
Oct 12, 20220.72000.72000.72000.72000.7200-
Oct 11, 20220.72000.72000.72000.72000.7200-
Oct 10, 20220.72000.72000.72000.72000.7200-
Oct 07, 20220.72000.72000.72000.72000.72004,250
Oct 06, 20220.73000.73000.73000.73000.7300-
Oct 05, 20220.73000.73000.73000.73000.73002
Oct 04, 20220.69250.71000.69250.71000.710022,702
Oct 03, 20220.70000.70000.70000.70000.70002,380
Sept 30, 20220.71000.71000.70000.70000.700027,195
Sept 29, 20220.69000.69000.69000.69000.6900-
Sept 28, 20220.68500.69000.68500.69000.690051,785
Sept 27, 20220.65000.68000.65000.68000.68007,602
Sept 26, 20220.73000.73000.73000.73000.7300-
Sept 23, 20220.73000.73000.73000.73000.7300-
Sept 21, 20220.73500.73500.73000.73000.730020,800
Sept 20, 20220.73500.73500.73500.73500.735095
Sept 19, 20220.72500.72500.72500.72500.72502,303
Sept 16, 20220.70500.70500.70500.70500.7050-
Sept 15, 20220.70500.70500.70500.70500.70509,010
Sept 14, 20220.74500.74500.70500.70500.70505,664
Sept 13, 20220.72500.72500.72500.72500.72501,251
Sept 12, 20220.73500.73500.73500.73500.7350-
Sept 09, 20220.73500.73500.73500.73500.73503,749
Sept 08, 20220.75250.75250.75250.75250.752515
Sept 07, 20220.73500.73500.73500.73500.73505,000
Sept 06, 20220.75000.75000.75000.75000.7500-
Sept 05, 20220.75000.75000.75000.75000.75008,530
Sept 02, 20220.75000.75000.75000.75000.7500-
Sept 01, 20220.75000.75000.75000.75000.7500-
Aug 31, 20220.75000.75000.75000.75000.75003,234
Aug 30, 20220.75000.75000.75000.75000.75006,666
Aug 29, 20220.75000.75000.75000.75000.7500-
Aug 26, 20220.75000.75000.75000.75000.7500-
Aug 25, 20220.75000.76000.75000.75000.750038,236
Aug 24, 20220.75000.75000.75000.75000.7500-
Aug 23, 20220.75000.75000.75000.75000.7500-
Aug 22, 20220.75000.75000.75000.75000.7500-
Aug 19, 20220.75000.75000.75000.75000.7500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...