NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 0.977 | 0.990 | 0.977 | 0.990 | 0.990 | 5,683 |
| 2024-03-15 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0 |
| 2024-03-14 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 3,326 |
| 2024-03-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-12 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 141,630 |
| 2024-03-11 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 11,000 |
| 2024-03-08 | 1.005 | 1.005 | 0.960 | 0.965 | 0.965 | 177,666 |
| 2024-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2024-03-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-04 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 12,622 |
| 2024-03-01 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 8,370 |
| 2024-02-29 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0 |
| 2024-02-28 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0 |
| 2024-02-27 | 0.980 | 1.000 | 0.965 | 0.965 | 0.965 | 18,500 |
| 2024-02-26 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 17,848 |
| 2024-02-23 | 0.995 | 0.995 | 0.985 | 0.985 | 0.985 | 48,010 |
| 2024-02-22 | 1.010 | 1.010 | 0.960 | 0.995 | 0.995 | 255,067 |
| 2024-02-21 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2024-02-20 | 1.060 | 1.065 | 1.060 | 1.065 | 1.065 | 37,550 |
| 2024-02-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 14,000 |
| 2024-02-16 | 1.040 | 1.045 | 1.035 | 1.045 | 1.045 | 13,886 |
| 2024-02-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-02-14 | 1.025 | 1.025 | 1.010 | 1.010 | 1.010 | 54,035 |
| 2024-02-13 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 3,526 |
| 2024-02-12 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-02-09 | 1.040 | 1.080 | 1.040 | 1.075 | 1.075 | 110,721 |
| 2024-02-08 | 1.030 | 1.033 | 1.030 | 1.033 | 1.033 | 4,000 |
| 2024-02-07 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 23,614 |
| 2024-02-06 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 7,469 |
| 2024-02-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 971 |
| 2024-02-02 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 39,369 |
| 2024-02-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-01-31 | 0.995 | 1.010 | 0.995 | 1.010 | 1.010 | 45,075 |
| 2024-01-30 | 1.010 | 1.010 | 0.977 | 0.995 | 0.995 | 39,376 |
| 2024-01-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2024-01-25 | 0.955 | 1.000 | 0.955 | 1.000 | 1.000 | 10,550 |
| 2024-01-24 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-01-23 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-01-22 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 3,000 |
| 2024-01-19 | 0.970 | 0.970 | 0.940 | 0.940 | 0.940 | 65,820 |
| 2024-01-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-01-17 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 19,705 |
| 2024-01-16 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 1,389 |
| 2024-01-15 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 224,548 |
| 2024-01-12 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 550 |
| 2024-01-11 | 0.945 | 0.980 | 0.945 | 0.975 | 0.975 | 56,575 |
| 2024-01-10 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,265 |
| 2024-01-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,235 |
| 2024-01-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-01-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-01-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,637 |
| 2024-01-03 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 39,023 |
| 2024-01-02 | 0.945 | 0.950 | 0.945 | 0.950 | 0.950 | 101,058 |
| 2023-12-29 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-12-28 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-12-27 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-12-22 | 0.925 | 0.925 | 0.920 | 0.920 | 0.920 | 47,567 |
| 2023-12-21 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 12,500 |
| 2023-12-20 | 0.950 | 0.950 | 0.945 | 0.950 | 0.950 | 11,485 |
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.