NGX Limited (NGX.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 11:01AM AEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 24,300 |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 15,480 |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 3,000 |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 363 |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 28,296 |
| May 13, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 27,238 |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,044 |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,580 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 2,524 |
| Apr 23, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 2,772 |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 227 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,363 |
| Apr 12, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 272 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 12,061 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,655 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 554 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 554 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 42,723 |
| Mar 08, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,564 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 11,114 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 19,824 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,636 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 760 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 9,000 |
| Jan 30, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,272 |
| Jan 29, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 54,461 |
| Jan 25, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Jan 24, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.