Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.73000.73000.73000.73000.730019,490
Nov. 25, 20210.74000.74000.74000.74000.74002,721
Nov. 24, 20210.73500.73500.72500.72500.725088,150
Nov. 23, 20210.75000.75000.75000.75000.7500-
Nov. 22, 20210.76000.76000.75000.75000.75002,402
Nov. 19, 20210.74500.74500.74500.74500.745047,799
Nov. 18, 20210.74500.76000.74500.74500.745025,689
Nov. 17, 20210.73500.73500.73500.73500.735010,750
Nov. 16, 20210.74500.74500.74500.74500.74506,802
Nov. 15, 20210.75000.75000.75000.75000.750012,666
Nov. 12, 20210.74500.74500.74500.74500.7450-
Nov. 11, 20210.75000.75000.74500.74500.745042,793
Nov. 10, 20210.75000.75000.75000.75000.7500-
Nov. 09, 20210.75000.75000.75000.75000.750030,000
Nov. 08, 20210.76000.76000.74500.74500.745050,375
Nov. 05, 20210.76000.76000.75000.75000.750017,624
Nov. 04, 20210.76000.76000.76000.76000.7600920
Nov. 03, 20210.76000.76000.76000.76000.760016,331
Nov. 02, 20210.76000.78000.74500.74500.7450103,563
Nov. 01, 20210.76000.76000.76000.76000.7600-
Oct. 29, 20210.76000.76000.76000.76000.7600-
Oct. 28, 20210.76000.76000.76000.76000.760015,000
Oct. 27, 20210.76000.76000.76000.76000.7600-
Oct. 26, 20210.76000.76000.76000.76000.7600-
Oct. 25, 20210.76000.76000.76000.76000.7600-
Oct. 22, 20210.76000.76000.76000.76000.7600-
Oct. 21, 20210.76000.76000.76000.76000.760010,563
Oct. 20, 20210.74500.74500.74500.74500.7450-
Oct. 19, 20210.76000.76000.74500.74500.745012,021
Oct. 18, 20210.76000.76000.76000.76000.76009,500
Oct. 15, 20210.77000.77000.77000.77000.77002,604
Oct. 14, 20210.74500.77500.74500.77000.770088,698
Oct. 13, 20210.73500.74500.73500.74500.745021,022
Oct. 12, 20210.70500.70500.70500.70500.7050-
Oct. 11, 20210.73000.73000.70500.70500.705014,000
Oct. 08, 20210.72500.74500.72500.73500.735038,695
Oct. 07, 20210.72000.72000.72000.72000.7200-
Oct. 06, 20210.72500.72500.72000.72000.720055,066
Oct. 05, 20210.71500.71500.71500.71500.71501,655
Oct. 04, 20210.71500.72500.71500.72500.725060,000
Oct. 01, 20210.72000.72000.72000.72000.7200-
Sep. 30, 20210.71000.72000.71000.72000.720054,792
Sep. 29, 20210.71000.71000.71000.71000.710021,000
Sep. 28, 20210.72000.72000.71000.71000.710053,407
Sep. 27, 20210.72500.72500.72500.72500.72506,900
Sep. 24, 20210.72000.73000.72000.72500.7250107,674
Sep. 23, 20210.72500.72500.72000.72000.720060,000
Sep. 22, 20210.71500.71500.71500.71500.71502,400
Sep. 21, 20210.71000.71000.71000.71000.7100-
Sep. 20, 20210.73000.73000.71000.71000.710079,702
Sep. 17, 20210.73000.73000.72000.72000.720014,181
Sep. 16, 20210.72000.74000.72000.73000.7300125,475
Sep. 15, 20210.71000.71000.71000.71000.710023,000
Sep. 14, 20210.71000.72000.71000.72000.720023,690
Sep. 13, 20210.72000.72000.71000.71000.710038,544
Sep. 10, 20210.71000.71000.71000.71000.71002,280
Sep. 09, 20210.71000.72000.71000.71000.710051,136
Sep. 08, 20210.70000.70000.70000.70000.700015,368
Sep. 07, 20210.71000.71000.71000.71000.71005,000
Sep. 06, 20210.70000.71000.70000.71000.710090,290
Sep. 03, 20210.68500.70000.68500.70000.7000270,793
Sep. 02, 20210.68500.68500.67500.68000.6800167,370
Sep. 01, 20210.67500.67500.67500.67500.6750598
Aug. 31, 20210.68500.68500.68500.68500.68501,038
Aug. 30, 20210.66500.68500.66500.68500.685018,293
Aug. 27, 20210.66500.66500.66500.66500.6650-
Aug. 26, 20210.66500.66500.66500.66500.665012,175
Aug. 25, 20210.67000.67000.67000.67000.67004,000
Aug. 24, 20210.66500.66500.66500.66500.665010,000
Aug. 23, 20210.67000.67000.67000.67000.6700-
Aug. 20, 20210.67000.67000.67000.67000.6700125,134
Aug. 19, 20210.67000.67000.65500.66000.6600322,114
Aug. 18, 20210.68500.68500.64500.65000.650038,090
Aug. 17, 20210.68500.68500.68500.68500.68501,500
Aug. 16, 20210.69500.69500.69000.69000.6900110,000
Aug. 13, 20210.69000.69500.69000.69000.690063,059
Aug. 12, 20210.68750.69500.68750.69000.690048,896
Aug. 11, 20210.67500.68000.67500.68000.68007,627
Aug. 10, 20210.67500.67500.67500.67500.6750-
Aug. 09, 20210.67500.67500.67500.67500.675015
Aug. 06, 20210.66000.66000.66000.66000.6600-
Aug. 05, 20210.66000.66000.66000.66000.660010,000
Aug. 04, 20210.68000.68000.68000.68000.68001
Aug. 03, 20210.67000.67000.67000.67000.6700-
Aug. 02, 20210.67000.67000.67000.67000.6700-
Jul. 30, 20210.67000.67000.67000.67000.670027,785
Jul. 29, 20210.67000.67000.66500.66500.665010,522
Jul. 28, 20210.66000.66000.66000.66000.66005,848
Jul. 27, 20210.66500.66500.66000.66000.660032,792
Jul. 26, 20210.67000.67000.66000.66000.660030,007
Jul. 23, 20210.67000.67000.67000.67000.67006,460
Jul. 22, 20210.67000.67000.67000.67000.6700-
Jul. 21, 20210.67000.67000.66000.67000.670083,300
Jul. 20, 20210.66000.67000.66000.67000.67009,089
Jul. 19, 20210.67000.67000.67000.67000.670043,450
Jul. 16, 20210.68000.68000.68000.68000.68001,470
Jul. 15, 20210.66000.67000.66000.67000.670050,739
Jul. 14, 20210.65000.65000.65000.65000.65003,900
Jul. 13, 20210.65000.65000.65000.65000.65006,800
Jul. 12, 20210.66000.66000.65000.65000.650012,865
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...