NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 17,999 |
| 2026-10-22 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-10-21 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 1,418 |
| 2026-10-20 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 10,000 |
| 2026-10-19 | 1.215 | 1.215 | 1.205 | 1.205 | 1.205 | 5,500 |
| 2026-10-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 76,999 |
| 2026-10-15 | 1.205 | 1.210 | 1.200 | 1.200 | 1.200 | 340,317 |
| 2026-10-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-10-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-10-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-10-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2026-10-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 600 |
| 2026-10-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-09-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 16,208 |
| 2026-09-29 | 1.285 | 1.285 | 1.275 | 1.275 | 1.275 | 35,000 |
| 2026-09-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 705 |
| 2026-09-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9,600 |
| 2026-09-22 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 1,950 |
| 2026-09-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,500 |
| 2026-09-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 17,153 |
| 2026-09-17 | 1.325 | 1.340 | 1.325 | 1.340 | 1.340 | 18,867 |
| 2026-09-16 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-09-15 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-09-14 | 1.305 | 1.325 | 1.305 | 1.325 | 1.325 | 14,831 |
| 2026-09-11 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 12,400 |
| 2026-09-10 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-09-09 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-09-08 | 1.310 | 1.325 | 1.310 | 1.325 | 1.325 | 31,000 |
| 2026-09-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-02 | 1.325 | 1.330 | 1.300 | 1.300 | 1.300 | 10,709 |
| 2026-09-01 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 704 |
| 2026-08-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 8,235 |
| 2026-08-28 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 5,231 |
| 2026-08-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,361 |
| 2026-08-26 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 1,760 |
| 2026-08-25 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 740 |
| 2026-08-24 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 21,700 |
| 2026-08-21 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 23,041 |
| 2026-08-20 | 1.300 | 1.310 | 1.285 | 1.310 | 1.310 | 10,012 |
| 2026-08-19 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 2,963 |
| 2026-08-18 | 1.308 | 1.308 | 1.295 | 1.295 | 1.295 | 1,000 |
| 2026-08-17 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 5,908 |
| 2026-08-14 | 1.300 | 1.305 | 1.300 | 1.305 | 1.305 | 3,837 |
| 2026-08-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-08-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-08-11 | 1.300 | 1.335 | 1.300 | 1.300 | 1.300 | 6,751 |
| 2026-08-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,308 |
| 2026-08-07 | 1.255 | 1.280 | 1.255 | 1.280 | 1.280 | 15,660 |
| 2026-08-06 | 1.250 | 1.255 | 1.250 | 1.255 | 1.255 | 15,775 |
| 2026-08-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 3,527 |
| 2026-08-04 | 1.228 | 1.228 | 1.220 | 1.220 | 1.220 | 8,000 |
| 2026-08-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 3,838 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.