STOCKS WAVER, SHED EARLY LOSSES AFTER U.S. INFLATION DATA

November's PPI for final demand rose 0.3% for third month; up 7.4% from year ago

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 09, 2022	0.7050	0.7050	0.7050	0.7050	0.7050	5,000
Dec 08, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	699
Dec 07, 2022	0.7350	0.7350	0.7300	0.7300	0.7300	29,470
Dec 06, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
Dec 05, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
Dec 02, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
Dec 01, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
Nov 30, 2022	0.7350	0.7350	0.7300	0.7350	0.7350	91,634
Nov 29, 2022	0.7300	0.7350	0.7300	0.7350	0.7350	40,000
Nov 28, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	10,235
Nov 25, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Nov 24, 2022	0.7500	0.7500	0.7300	0.7300	0.7300	3,324
Nov 23, 2022	0.7350	0.7350	0.7300	0.7300	0.7300	20,000
Nov 22, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
Nov 21, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	500
Nov 18, 2022	0.7450	0.7450	0.7350	0.7350	0.7350	39,571
Nov 17, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
Nov 16, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
Nov 15, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
Nov 14, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	17,394
Nov 11, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	6,000
Nov 10, 2022	0.7350	0.7450	0.7350	0.7350	0.7350	9,856
Nov 09, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
Nov 08, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	13
Nov 07, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	633
Nov 04, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 03, 2022	0.7650	0.8000	0.7650	0.8000	0.8000	10,000
Nov 02, 2022	0.7500	0.7650	0.7500	0.7650	0.7650	12,440
Nov 01, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 31, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 28, 2022	0.7400	0.7450	0.7400	0.7400	0.7400	5,171
Oct 27, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	54
Oct 26, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 25, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 24, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	7,500
Oct 21, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	15,000
Oct 20, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
Oct 19, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	1,334
Oct 18, 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct 17, 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct 14, 2022	0.7100	0.7100	0.7050	0.7050	0.7050	10,000
Oct 13, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 12, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 11, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 10, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 07, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	4,250
Oct 06, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 05, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	2
Oct 04, 2022	0.6925	0.7100	0.6925	0.7100	0.7100	22,702
Oct 03, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	2,380
Sept 30, 2022	0.7100	0.7100	0.7000	0.7000	0.7000	27,195
Sept 29, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sept 28, 2022	0.6850	0.6900	0.6850	0.6900	0.6900	51,785
Sept 27, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	7,602
Sept 26, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 23, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 21, 2022	0.7350	0.7350	0.7300	0.7300	0.7300	20,800
Sept 20, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	95
Sept 19, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	2,303
Sept 16, 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
Sept 15, 2022	0.7050	0.7050	0.7050	0.7050	0.7050	9,010
Sept 14, 2022	0.7450	0.7450	0.7050	0.7050	0.7050	5,664
Sept 13, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	1,251
Sept 12, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
Sept 09, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	3,749
Sept 08, 2022	0.7525	0.7525	0.7525	0.7525	0.7525	15
Sept 07, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	5,000
Sept 06, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sept 05, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	8,530
Sept 02, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sept 01, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 31, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	3,234
Aug 30, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	6,666
Aug 29, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 26, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 25, 2022	0.7500	0.7600	0.7500	0.7500	0.7500	38,236
Aug 24, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 23, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 22, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 19, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 18, 2022	0.7600	0.7600	0.7450	0.7500	0.7500	1,076
Aug 17, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
Aug 16, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
Aug 15, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	2,000
Aug 12, 2022	0.7250	0.7300	0.7250	0.7250	0.7250	2,763
Aug 11, 2022	0.7400	0.7400	0.7250	0.7250	0.7250	16,495
Aug 10, 2022	0.7400	0.7700	0.7400	0.7700	0.7700	10,459
Aug 09, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 08, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 05, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 04, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	1,100
Aug 03, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 02, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 01, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	45
Jul 29, 2022	0.7400	0.7650	0.7400	0.7650	0.7650	6,965
Jul 28, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	77,640
Jul 27, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jul 26, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jul 25, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jul 22, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,055.72+86.53(+0.43%)

S&P 5003,968.18+4.67(+0.12%)

DOW33,763.73-17.75(-0.05%)

CAD/USD0.7344-0.0016(-0.22%)

CRUDE OIL71.88+0.42(+0.59%)

BTC-CAD23,380.57+189.20(+0.82%)

STOCKS WAVER, SHED EARLY LOSSES AFTER U.S. INFLATION DATA

NGE Capital Limited (NGE.AX)

S&P/TSX
20,055.72
+86.53(+0.43%)

S&P 500
3,968.18
+4.67(+0.12%)

DOW
33,763.73
-17.75(-0.05%)

CAD/USD
0.7344
-0.0016(-0.22%)

CRUDE OIL
71.88
+0.42(+0.59%)

BTC-CAD
23,380.57
+189.20(+0.82%)