NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 6,488 |
| 2024-09-05 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 5,092 |
| 2024-09-04 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 25,072 |
| 2024-09-03 | 1.105 | 1.110 | 1.095 | 1.110 | 1.110 | 42,871 |
| 2024-09-02 | 1.115 | 1.120 | 1.105 | 1.115 | 1.115 | 7,014 |
| 2024-08-30 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 24,740 |
| 2024-08-29 | 1.100 | 1.100 | 1.095 | 1.100 | 1.100 | 54,283 |
| 2024-08-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-26 | 1.065 | 1.100 | 1.065 | 1.100 | 1.100 | 38,276 |
| 2024-08-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 7,132 |
| 2024-08-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 18,368 |
| 2024-08-21 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2024-08-20 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2024-08-19 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2024-08-16 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 470 |
| 2024-08-15 | 1.060 | 1.085 | 1.060 | 1.085 | 1.085 | 10,683 |
| 2024-08-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,604 |
| 2024-08-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-08-12 | 1.050 | 1.085 | 1.025 | 1.050 | 1.050 | 47,097 |
| 2024-08-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 11,185 |
| 2024-08-06 | 1.025 | 1.030 | 1.020 | 1.020 | 1.020 | 73,851 |
| 2024-08-05 | 1.050 | 1.050 | 1.035 | 1.035 | 1.035 | 47,011 |
| 2024-08-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-08-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2024-07-31 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 46,583 |
| 2024-07-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 880 |
| 2024-07-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2024-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 7,581 |
| 2024-07-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-11 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 13,500 |
| 2024-07-10 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 3,500 |
| 2024-07-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 15,834 |
| 2024-07-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-07-05 | 1.095 | 1.095 | 1.090 | 1.090 | 1.090 | 14,908 |
| 2024-07-04 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-07-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 5,000 |
| 2024-07-02 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-07-01 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-06-28 | 1.090 | 1.125 | 1.090 | 1.125 | 1.125 | 26,429 |
| 2024-06-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-06-26 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 23,200 |
| 2024-06-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15,000 |
| 2024-06-24 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 18,728 |
| 2024-06-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,450 |
| 2024-06-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-06-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-06-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4 |
| 2024-06-17 | 1.120 | 1.130 | 1.100 | 1.130 | 1.130 | 22,522 |
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.