NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-06-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 500 |
| 2024-06-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-06-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 |
| 2024-06-07 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 10,362 |
| 2024-06-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,600 |
| 2024-06-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-06-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,000 |
| 2024-06-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 25,000 |
| 2024-05-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 5,000 |
| 2024-05-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-28 | 1.150 | 1.190 | 1.135 | 1.150 | 1.150 | 57,990 |
| 2024-05-27 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 1,336 |
| 2024-05-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-05-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-05-22 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 14,450 |
| 2024-05-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,118 |
| 2024-05-20 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 100,830 |
| 2024-05-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-05-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 30,000 |
| 2024-05-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 14,479 |
| 2024-05-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15 |
| 2024-05-13 | 1.130 | 1.130 | 1.105 | 1.105 | 1.105 | 59,705 |
| 2024-05-10 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 20,236 |
| 2024-05-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 247 |
| 2024-05-08 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 19,749 |
| 2024-05-07 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 2,500 |
| 2024-05-06 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 60,418 |
| 2024-05-03 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 55,000 |
| 2024-05-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20,070 |
| 2024-05-01 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 120,000 |
| 2024-04-30 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-04-29 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 916 |
| 2024-04-26 | 1.040 | 1.040 | 1.035 | 1.040 | 1.040 | 20,496 |
| 2024-04-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,948 |
| 2024-04-23 | 1.075 | 1.075 | 1.045 | 1.075 | 1.075 | 29,627 |
| 2024-04-22 | 1.045 | 1.080 | 1.045 | 1.080 | 1.080 | 63,485 |
| 2024-04-19 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 20,001 |
| 2024-04-18 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 500 |
| 2024-04-17 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2024-04-16 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 5,999 |
| 2024-04-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 9,569 |
| 2024-04-12 | 1.060 | 1.080 | 1.060 | 1.075 | 1.075 | 65,941 |
| 2024-04-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 74,859 |
| 2024-04-10 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 153,055 |
| 2024-04-09 | 1.025 | 1.025 | 1.000 | 1.020 | 1.020 | 81,365 |
| 2024-04-08 | 1.000 | 1.025 | 1.000 | 1.025 | 1.025 | 84,745 |
| 2024-04-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-04-04 | 1.010 | 1.010 | 0.980 | 1.010 | 1.010 | 62,200 |
| 2024-04-03 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 140,375 |
| 2024-04-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-03-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-03-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-03-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-03-25 | 0.980 | 0.995 | 0.972 | 0.990 | 0.990 | 60,533 |
| 2024-03-22 | 0.975 | 0.990 | 0.975 | 0.985 | 0.985 | 31,780 |
| 2024-03-21 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 50,023 |
| 2024-03-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-03-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
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.