Canada markets closed

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.99000.0000 (0.00%)
At close: 04:10PM AEDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 2024------
Mar 25, 2024------
Mar 24, 20240.98000.99500.97200.99000.990060,533
Mar 21, 20240.97500.99000.97500.98500.985031,780
Mar 20, 20240.97000.97000.97000.97000.970050,023
Mar 19, 2024------
Mar 18, 2024------
Mar 17, 20240.97700.99000.97700.99000.99005,683
Mar 14, 2024------
Mar 13, 20240.96500.96500.96500.96500.96503,326
Mar 12, 2024------
Mar 11, 20240.99001.00000.99001.00001.0000141,630
Mar 10, 20240.96500.96500.96500.96500.965011,000
Mar 07, 20241.00501.00500.96000.96500.9650177,666
Mar 06, 20241.00001.00001.00001.00001.00008,000
Mar 05, 2024------
Mar 04, 2024------
Mar 03, 20241.01001.01001.00001.00001.000012,622
Feb 29, 20240.97000.99000.97000.99000.99008,370
Feb 28, 2024------
Feb 27, 2024------
Feb 26, 20240.98001.00000.96500.96500.965018,500
Feb 25, 20240.98000.98000.97000.97000.970017,848
Feb 22, 20240.99500.99500.98500.98500.985048,010
Feb 21, 20241.01001.01000.96000.99500.9950255,067
Feb 20, 2024------
Feb 19, 20241.06001.06501.06001.06501.065037,550
Feb 18, 20241.05001.05001.05001.05001.050014,000
Feb 15, 20241.04001.04501.03501.04501.045013,886
Feb 14, 20241.01001.01001.01001.01001.01002,000
Feb 13, 20241.02501.02501.01001.01001.010054,035
Feb 12, 20241.04001.04001.02001.02001.02003,526
Feb 11, 2024------
Feb 08, 20241.04001.08001.04001.07501.0750110,721
Feb 07, 20241.03001.03201.03001.03251.03254,000
Feb 06, 20241.04001.05001.02001.05001.050023,614
Feb 05, 20241.03001.05001.03001.04001.04007,469
Feb 04, 20241.03001.03001.03001.03001.0300971
Feb 01, 20241.00001.03001.00001.03001.030039,369
Jan 31, 2024------
Jan 30, 20240.99501.01000.99501.01001.010045,075
Jan 29, 20241.01001.01000.97700.99500.995039,376
Jan 28, 20241.02001.02001.02001.02001.02002,000
Jan 24, 20240.95501.00000.95501.00001.000010,550
Jan 23, 2024------
Jan 22, 2024------
Jan 21, 20240.95500.95500.95500.95500.95503,000
Jan 18, 20240.97000.97000.94000.94000.940065,820
Jan 17, 2024------
Jan 16, 20240.96000.96000.96000.96000.960019,705
Jan 15, 20241.01001.01000.99000.99000.99001,389
Jan 14, 20240.99001.02000.99001.02001.0200224,548
Jan 11, 20240.97500.97500.97500.97500.9750550
Jan 10, 20240.94500.98000.94500.97500.975056,575
Jan 09, 20240.93000.93000.93000.93000.93001,265
Jan 08, 20240.94000.94000.94000.94000.94001,235
Jan 07, 2024------
Jan 04, 2024------
Jan 03, 20240.95000.95000.95000.95000.95001,637
Jan 02, 20240.95000.95000.92000.92000.920039,023
Jan 01, 20240.94500.95000.94500.95000.9500101,058
Dec 28, 2023------
Dec 27, 2023------
Dec 26, 2023------
Dec 21, 20230.92500.92500.92000.92000.920047,567
Dec 20, 20230.94000.94000.94000.94000.940012,500
Dec 19, 20230.95000.95000.94500.95000.950011,485
Dec 18, 20230.91200.95000.91200.95000.9500172,453
Dec 17, 20230.91000.91000.90500.90500.905011,607
Dec 14, 20230.90000.91000.90000.91000.91007,131
Dec 13, 2023------
Dec 12, 20230.90500.91000.90500.91000.910020,000
Dec 11, 20230.89000.90500.89000.90500.905026,385
Dec 10, 20230.88000.88000.88000.88000.88002,000
Dec 07, 2023------
Dec 06, 20230.88000.88000.88000.88000.88001,912
Dec 05, 2023------
Dec 04, 2023------
Dec 03, 2023------
Nov 30, 20230.87500.88000.87500.88000.880051,641
Nov 29, 2023------
Nov 28, 20230.88000.90000.88000.90000.900039,908
Nov 27, 2023------
Nov 26, 20230.87500.87500.87500.87500.87501,250
Nov 23, 2023------
Nov 22, 20230.87500.87500.87500.87500.8750376
Nov 21, 20230.88000.88000.87500.87500.87507,733
Nov 20, 2023------
Nov 19, 20230.88500.91000.88000.90000.900083,908
Nov 16, 20230.86000.86500.86000.86500.865037,456
Nov 15, 2023------
Nov 14, 2023------
Nov 13, 20230.85000.85000.85000.85000.85005,400
Nov 12, 20230.85000.85000.85000.85000.85007,500
Nov 09, 20230.84000.85000.84000.85000.85009,268
Nov 08, 20230.84000.84000.84000.84000.84005,000
Nov 07, 20230.84000.84000.84000.84000.840010,000
Nov 06, 20230.83500.85000.83000.85000.850033,912
Nov 05, 20230.85000.85000.85000.85000.85007,500
Nov 02, 2023------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...