NGE Capital Limited (NGE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.7800

0.0000

(0.00%)

At close: 11:46AM AEST

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	-	-	-	-	-	-
May 20, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 19, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	750
May 18, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	5,487
May 17, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	421
May 16, 2022	0.7850	0.8000	0.7800	0.8000	0.8000	41,081
May 13, 2022	0.8150	0.8300	0.7650	0.8300	0.8300	66,699
May 12, 2022	0.8200	0.8200	0.8150	0.8150	0.8150	2,011
May 11, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 10, 2022	0.8200	0.8200	0.8150	0.8200	0.8200	20,645
May 09, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 06, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 05, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 04, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 03, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	10,000
May 02, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 29, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	5,000
Apr 28, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 27, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 26, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 22, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	3,750
Apr 21, 2022	0.8950	0.8950	0.8950	0.8950	0.8950	-
Apr 20, 2022	0.9200	0.9200	0.8950	0.8950	0.8950	6,870
Apr 19, 2022	0.8700	0.9200	0.8700	0.9200	0.9200	3,550
Apr 14, 2022	0.8900	0.8950	0.8850	0.8950	0.8950	49,000
Apr 13, 2022	0.8850	0.8850	0.8850	0.8850	0.8850	5,000
Apr 12, 2022	0.9300	0.9300	0.8600	0.8600	0.8600	3,634
Apr 11, 2022	0.9250	0.9250	0.9250	0.9250	0.9250	1
Apr 08, 2022	0.9000	0.9050	0.9000	0.9000	0.9000	71,141
Apr 07, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	5,000
Apr 06, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 05, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	1
Apr 04, 2022	0.8850	0.8850	0.8650	0.8650	0.8650	21,362
Apr 01, 2022	0.8600	0.8750	0.8600	0.8650	0.8650	40,756
Mar 31, 2022	0.8650	0.8650	0.8650	0.8650	0.8650	59
Mar 30, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 29, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 28, 2022	0.8400	0.8450	0.8400	0.8400	0.8400	52,644
Mar 25, 2022	0.8700	0.8700	0.8400	0.8400	0.8400	4,903
Mar 24, 2022	0.8500	0.8700	0.8500	0.8700	0.8700	43,597
Mar 23, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	741
Mar 22, 2022	0.8500	0.8500	0.8450	0.8450	0.8450	27,700
Mar 21, 2022	0.8450	0.8450	0.8450	0.8450	0.8450	-
Mar 18, 2022	0.8300	0.8450	0.8300	0.8450	0.8450	12,574
Mar 17, 2022	0.8300	0.8300	0.8100	0.8150	0.8150	16,883
Mar 16, 2022	0.8150	0.8150	0.8150	0.8150	0.8150	-
Mar 15, 2022	0.8300	0.8300	0.8150	0.8150	0.8150	69,525
Mar 14, 2022	0.8450	0.8500	0.8450	0.8500	0.8500	21,992
Mar 11, 2022	0.8200	0.8500	0.8200	0.8500	0.8500	10,000
Mar 10, 2022	0.8000	0.8050	0.8000	0.8050	0.8050	8,914
Mar 09, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	10,864
Mar 08, 2022	0.8000	0.8050	0.8000	0.8000	0.8000	14,037
Mar 07, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 04, 2022	0.8400	0.8400	0.8000	0.8000	0.8000	27,014
Mar 03, 2022	0.8300	0.8450	0.8300	0.8400	0.8400	40,681
Mar 02, 2022	0.8200	0.8300	0.8200	0.8300	0.8300	20,261
Mar 01, 2022	0.8000	0.8300	0.8000	0.8300	0.8300	105,936
Feb 28, 2022	0.7900	0.7900	0.7750	0.7750	0.7750	35,678
Feb 25, 2022	0.7550	0.7850	0.7550	0.7850	0.7850	9,000
Feb 24, 2022	0.7650	0.7650	0.7600	0.7600	0.7600	17,500
Feb 23, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 22, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 21, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 18, 2022	0.7750	0.7900	0.7750	0.7900	0.7900	54,085
Feb 17, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 16, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 15, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	10,000
Feb 14, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	3,500
Feb 11, 2022	0.7800	0.7900	0.7700	0.7700	0.7700	84,000
Feb 10, 2022	0.7800	0.7800	0.7650	0.7800	0.7800	24,030
Feb 09, 2022	0.7850	0.7850	0.7850	0.7850	0.7850	-
Feb 08, 2022	0.7850	0.7850	0.7850	0.7850	0.7850	7,391
Feb 07, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 04, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 03, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	3,822
Feb 02, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 01, 2022	0.7700	0.7700	0.7600	0.7600	0.7600	6,178
Jan 31, 2022	0.7350	0.7500	0.7350	0.7500	0.7500	32,477
Jan 28, 2022	0.7600	0.7650	0.7600	0.7650	0.7650	14,276
Jan 27, 2022	0.7500	0.7500	0.7250	0.7300	0.7300	82,375
Jan 25, 2022	0.7900	0.7900	0.7500	0.7500	0.7500	10,126
Jan 24, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	135
Jan 21, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 20, 2022	0.7850	0.8000	0.7800	0.8000	0.8000	34,966
Jan 19, 2022	0.8000	0.8000	0.7750	0.7800	0.7800	40,500
Jan 18, 2022	0.8150	0.8150	0.8000	0.8000	0.8000	14,300
Jan 17, 2022	0.8100	0.8150	0.8100	0.8100	0.8100	39,413
Jan 14, 2022	0.8100	0.8100	0.7900	0.7900	0.7900	5,451
Jan 13, 2022	0.8000	0.8400	0.8000	0.8150	0.8150	166,717
Jan 12, 2022	0.7700	0.8300	0.7700	0.8000	0.8000	120,282
Jan 11, 2022	0.7600	0.7650	0.7600	0.7600	0.7600	50,777
Jan 10, 2022	0.7550	0.7550	0.7550	0.7550	0.7550	715
Jan 07, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jan 06, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jan 05, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jan 04, 2022	0.7650	0.7650	0.7450	0.7450	0.7450	831
Dec 31, 2021	0.7500	0.7650	0.7500	0.7650	0.7650	100,460
Dec 30, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 29, 2021	0.7450	0.7500	0.7450	0.7500	0.7500	17,157
Dec 24, 2021	0.7450	0.7500	0.7450	0.7500	0.7500	43,543
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,435.18+449.25(+1.18%)

NGE Capital Limited (NGE.AX)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,435.18
+449.25(+1.18%)