Canada Markets closed

NGE Capital Limited (NGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.78000.0000 (0.00%)
At close: 11:46AM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 20220.78000.78000.78000.78000.7800-
May 19, 20220.78000.78000.78000.78000.7800750
May 18, 20220.78000.78000.78000.78000.78005,487
May 17, 20220.82000.82000.82000.82000.8200421
May 16, 20220.78500.80000.78000.80000.800041,081
May 13, 20220.81500.83000.76500.83000.830066,699
May 12, 20220.82000.82000.81500.81500.81502,011
May 11, 20220.82000.82000.82000.82000.8200-
May 10, 20220.82000.82000.81500.82000.820020,645
May 09, 20220.84000.84000.84000.84000.8400-
May 06, 20220.84000.84000.84000.84000.8400-
May 05, 20220.84000.84000.84000.84000.8400-
May 04, 20220.84000.84000.84000.84000.8400-
May 03, 20220.84000.84000.84000.84000.840010,000
May 02, 20220.89000.89000.89000.89000.8900-
Apr 29, 20220.89000.89000.89000.89000.89005,000
Apr 28, 20220.90000.90000.90000.90000.9000-
Apr 27, 20220.90000.90000.90000.90000.9000-
Apr 26, 20220.90000.90000.90000.90000.9000-
Apr 22, 20220.90000.90000.90000.90000.90003,750
Apr 21, 20220.89500.89500.89500.89500.8950-
Apr 20, 20220.92000.92000.89500.89500.89506,870
Apr 19, 20220.87000.92000.87000.92000.92003,550
Apr 14, 20220.89000.89500.88500.89500.895049,000
Apr 13, 20220.88500.88500.88500.88500.88505,000
Apr 12, 20220.93000.93000.86000.86000.86003,634
Apr 11, 20220.92500.92500.92500.92500.92501
Apr 08, 20220.90000.90500.90000.90000.900071,141
Apr 07, 20220.89000.89000.89000.89000.89005,000
Apr 06, 20220.89000.89000.89000.89000.8900-
Apr 05, 20220.89000.89000.89000.89000.89001
Apr 04, 20220.88500.88500.86500.86500.865021,362
Apr 01, 20220.86000.87500.86000.86500.865040,756
Mar 31, 20220.86500.86500.86500.86500.865059
Mar 30, 20220.84000.84000.84000.84000.8400-
Mar 29, 20220.84000.84000.84000.84000.8400-
Mar 28, 20220.84000.84500.84000.84000.840052,644
Mar 25, 20220.87000.87000.84000.84000.84004,903
Mar 24, 20220.85000.87000.85000.87000.870043,597
Mar 23, 20220.85000.85000.85000.85000.8500741
Mar 22, 20220.85000.85000.84500.84500.845027,700
Mar 21, 20220.84500.84500.84500.84500.8450-
Mar 18, 20220.83000.84500.83000.84500.845012,574
Mar 17, 20220.83000.83000.81000.81500.815016,883
Mar 16, 20220.81500.81500.81500.81500.8150-
Mar 15, 20220.83000.83000.81500.81500.815069,525
Mar 14, 20220.84500.85000.84500.85000.850021,992
Mar 11, 20220.82000.85000.82000.85000.850010,000
Mar 10, 20220.80000.80500.80000.80500.80508,914
Mar 09, 20220.80000.80000.78000.78000.780010,864
Mar 08, 20220.80000.80500.80000.80000.800014,037
Mar 07, 20220.80000.80000.80000.80000.8000-
Mar 04, 20220.84000.84000.80000.80000.800027,014
Mar 03, 20220.83000.84500.83000.84000.840040,681
Mar 02, 20220.82000.83000.82000.83000.830020,261
Mar 01, 20220.80000.83000.80000.83000.8300105,936
Feb 28, 20220.79000.79000.77500.77500.775035,678
Feb 25, 20220.75500.78500.75500.78500.78509,000
Feb 24, 20220.76500.76500.76000.76000.760017,500
Feb 23, 20220.79000.79000.79000.79000.7900-
Feb 22, 20220.79000.79000.79000.79000.7900-
Feb 21, 20220.79000.79000.79000.79000.7900-
Feb 18, 20220.77500.79000.77500.79000.790054,085
Feb 17, 20220.79000.79000.79000.79000.7900-
Feb 16, 20220.79000.79000.79000.79000.7900-
Feb 15, 20220.79000.79000.79000.79000.790010,000
Feb 14, 20220.77000.77000.77000.77000.77003,500
Feb 11, 20220.78000.79000.77000.77000.770084,000
Feb 10, 20220.78000.78000.76500.78000.780024,030
Feb 09, 20220.78500.78500.78500.78500.7850-
Feb 08, 20220.78500.78500.78500.78500.78507,391
Feb 07, 20220.76000.76000.76000.76000.7600-
Feb 04, 20220.76000.76000.76000.76000.7600-
Feb 03, 20220.76000.76000.76000.76000.76003,822
Feb 02, 20220.76000.76000.76000.76000.7600-
Feb 01, 20220.77000.77000.76000.76000.76006,178
Jan 31, 20220.73500.75000.73500.75000.750032,477
Jan 28, 20220.76000.76500.76000.76500.765014,276
Jan 27, 20220.75000.75000.72500.73000.730082,375
Jan 25, 20220.79000.79000.75000.75000.750010,126
Jan 24, 20220.80000.80000.80000.80000.8000135
Jan 21, 20220.80000.80000.80000.80000.8000-
Jan 20, 20220.78500.80000.78000.80000.800034,966
Jan 19, 20220.80000.80000.77500.78000.780040,500
Jan 18, 20220.81500.81500.80000.80000.800014,300
Jan 17, 20220.81000.81500.81000.81000.810039,413
Jan 14, 20220.81000.81000.79000.79000.79005,451
Jan 13, 20220.80000.84000.80000.81500.8150166,717
Jan 12, 20220.77000.83000.77000.80000.8000120,282
Jan 11, 20220.76000.76500.76000.76000.760050,777
Jan 10, 20220.75500.75500.75500.75500.7550715
Jan 07, 20220.74500.74500.74500.74500.7450-
Jan 06, 20220.74500.74500.74500.74500.7450-
Jan 05, 20220.74500.74500.74500.74500.7450-
Jan 04, 20220.76500.76500.74500.74500.7450831
Dec 31, 20210.75000.76500.75000.76500.7650100,460
Dec 30, 20210.75000.75000.75000.75000.7500-
Dec 29, 20210.74500.75000.74500.75000.750017,157
Dec 24, 20210.74500.75000.74500.75000.750043,543
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...