NGE Capital Limited (NGE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.7300-0.0100 (-1.35%)

At close: 3:55PM AEDT

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 26, 2021	0.7300	0.7300	0.7300	0.7300	0.7300	19,490
Nov. 25, 2021	0.7400	0.7400	0.7400	0.7400	0.7400	2,721
Nov. 24, 2021	0.7350	0.7350	0.7250	0.7250	0.7250	88,150
Nov. 23, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov. 22, 2021	0.7600	0.7600	0.7500	0.7500	0.7500	2,402
Nov. 19, 2021	0.7450	0.7450	0.7450	0.7450	0.7450	47,799
Nov. 18, 2021	0.7450	0.7600	0.7450	0.7450	0.7450	25,689
Nov. 17, 2021	0.7350	0.7350	0.7350	0.7350	0.7350	10,750
Nov. 16, 2021	0.7450	0.7450	0.7450	0.7450	0.7450	6,802
Nov. 15, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	12,666
Nov. 12, 2021	0.7450	0.7450	0.7450	0.7450	0.7450	-
Nov. 11, 2021	0.7500	0.7500	0.7450	0.7450	0.7450	42,793
Nov. 10, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov. 09, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	30,000
Nov. 08, 2021	0.7600	0.7600	0.7450	0.7450	0.7450	50,375
Nov. 05, 2021	0.7600	0.7600	0.7500	0.7500	0.7500	17,624
Nov. 04, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	920
Nov. 03, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	16,331
Nov. 02, 2021	0.7600	0.7800	0.7450	0.7450	0.7450	103,563
Nov. 01, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct. 29, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct. 28, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	15,000
Oct. 27, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct. 26, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct. 25, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct. 22, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct. 21, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	10,563
Oct. 20, 2021	0.7450	0.7450	0.7450	0.7450	0.7450	-
Oct. 19, 2021	0.7600	0.7600	0.7450	0.7450	0.7450	12,021
Oct. 18, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	9,500
Oct. 15, 2021	0.7700	0.7700	0.7700	0.7700	0.7700	2,604
Oct. 14, 2021	0.7450	0.7750	0.7450	0.7700	0.7700	88,698
Oct. 13, 2021	0.7350	0.7450	0.7350	0.7450	0.7450	21,022
Oct. 12, 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct. 11, 2021	0.7300	0.7300	0.7050	0.7050	0.7050	14,000
Oct. 08, 2021	0.7250	0.7450	0.7250	0.7350	0.7350	38,695
Oct. 07, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct. 06, 2021	0.7250	0.7250	0.7200	0.7200	0.7200	55,066
Oct. 05, 2021	0.7150	0.7150	0.7150	0.7150	0.7150	1,655
Oct. 04, 2021	0.7150	0.7250	0.7150	0.7250	0.7250	60,000
Oct. 01, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep. 30, 2021	0.7100	0.7200	0.7100	0.7200	0.7200	54,792
Sep. 29, 2021	0.7100	0.7100	0.7100	0.7100	0.7100	21,000
Sep. 28, 2021	0.7200	0.7200	0.7100	0.7100	0.7100	53,407
Sep. 27, 2021	0.7250	0.7250	0.7250	0.7250	0.7250	6,900
Sep. 24, 2021	0.7200	0.7300	0.7200	0.7250	0.7250	107,674
Sep. 23, 2021	0.7250	0.7250	0.7200	0.7200	0.7200	60,000
Sep. 22, 2021	0.7150	0.7150	0.7150	0.7150	0.7150	2,400
Sep. 21, 2021	0.7100	0.7100	0.7100	0.7100	0.7100	-
Sep. 20, 2021	0.7300	0.7300	0.7100	0.7100	0.7100	79,702
Sep. 17, 2021	0.7300	0.7300	0.7200	0.7200	0.7200	14,181
Sep. 16, 2021	0.7200	0.7400	0.7200	0.7300	0.7300	125,475
Sep. 15, 2021	0.7100	0.7100	0.7100	0.7100	0.7100	23,000
Sep. 14, 2021	0.7100	0.7200	0.7100	0.7200	0.7200	23,690
Sep. 13, 2021	0.7200	0.7200	0.7100	0.7100	0.7100	38,544
Sep. 10, 2021	0.7100	0.7100	0.7100	0.7100	0.7100	2,280
Sep. 09, 2021	0.7100	0.7200	0.7100	0.7100	0.7100	51,136
Sep. 08, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	15,368
Sep. 07, 2021	0.7100	0.7100	0.7100	0.7100	0.7100	5,000
Sep. 06, 2021	0.7000	0.7100	0.7000	0.7100	0.7100	90,290
Sep. 03, 2021	0.6850	0.7000	0.6850	0.7000	0.7000	270,793
Sep. 02, 2021	0.6850	0.6850	0.6750	0.6800	0.6800	167,370
Sep. 01, 2021	0.6750	0.6750	0.6750	0.6750	0.6750	598
Aug. 31, 2021	0.6850	0.6850	0.6850	0.6850	0.6850	1,038
Aug. 30, 2021	0.6650	0.6850	0.6650	0.6850	0.6850	18,293
Aug. 27, 2021	0.6650	0.6650	0.6650	0.6650	0.6650	-
Aug. 26, 2021	0.6650	0.6650	0.6650	0.6650	0.6650	12,175
Aug. 25, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	4,000
Aug. 24, 2021	0.6650	0.6650	0.6650	0.6650	0.6650	10,000
Aug. 23, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug. 20, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	125,134
Aug. 19, 2021	0.6700	0.6700	0.6550	0.6600	0.6600	322,114
Aug. 18, 2021	0.6850	0.6850	0.6450	0.6500	0.6500	38,090
Aug. 17, 2021	0.6850	0.6850	0.6850	0.6850	0.6850	1,500
Aug. 16, 2021	0.6950	0.6950	0.6900	0.6900	0.6900	110,000
Aug. 13, 2021	0.6900	0.6950	0.6900	0.6900	0.6900	63,059
Aug. 12, 2021	0.6875	0.6950	0.6875	0.6900	0.6900	48,896
Aug. 11, 2021	0.6750	0.6800	0.6750	0.6800	0.6800	7,627
Aug. 10, 2021	0.6750	0.6750	0.6750	0.6750	0.6750	-
Aug. 09, 2021	0.6750	0.6750	0.6750	0.6750	0.6750	15
Aug. 06, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug. 05, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	10,000
Aug. 04, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	1
Aug. 03, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug. 02, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul. 30, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	27,785
Jul. 29, 2021	0.6700	0.6700	0.6650	0.6650	0.6650	10,522
Jul. 28, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	5,848
Jul. 27, 2021	0.6650	0.6650	0.6600	0.6600	0.6600	32,792
Jul. 26, 2021	0.6700	0.6700	0.6600	0.6600	0.6600	30,007
Jul. 23, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	6,460
Jul. 22, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul. 21, 2021	0.6700	0.6700	0.6600	0.6700	0.6700	83,300
Jul. 20, 2021	0.6600	0.6700	0.6600	0.6700	0.6700	9,089
Jul. 19, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	43,450
Jul. 16, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	1,470
Jul. 15, 2021	0.6600	0.6700	0.6600	0.6700	0.6700	50,739
Jul. 14, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	3,900
Jul. 13, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	6,800
Jul. 12, 2021	0.6600	0.6600	0.6500	0.6500	0.6500	12,865
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,125.90-487.28(-2.25%)

S&P 5004,594.62-106.84(-2.27%)

DOW34,899.34-905.04(-2.53%)

CAD/USD0.7816-0.0089(-1.12%)

CRUDE OIL68.15-10.24(-13.06%)

BTC-CAD69,643.41-1,127.55(-1.59%)

NGE Capital Limited (NGE.AX)

S&P/TSX
21,125.90
-487.28(-2.25%)

S&P 500
4,594.62
-106.84(-2.27%)

DOW
34,899.34
-905.04(-2.53%)

CAD/USD
0.7816
-0.0089(-1.12%)

CRUDE OIL
68.15
-10.24(-13.06%)

BTC-CAD
69,643.41
-1,127.55(-1.59%)