NGE Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.912	0.950	0.912	0.950	0.950	172,453
2023-12-18	0.910	0.910	0.905	0.905	0.905	11,607
2023-12-15	0.900	0.910	0.900	0.910	0.910	7,131
2023-12-14	0.910	0.910	0.910	0.910	0.910	0
2023-12-13	0.905	0.910	0.905	0.910	0.910	20,000
2023-12-12	0.890	0.905	0.890	0.905	0.905	26,385
2023-12-11	0.880	0.880	0.880	0.880	0.880	2,000
2023-12-08	0.880	0.880	0.880	0.880	0.880	0
2023-12-07	0.880	0.880	0.880	0.880	0.880	1,912
2023-12-06	0.880	0.880	0.880	0.880	0.880	0
2023-12-05	0.880	0.880	0.880	0.880	0.880	0
2023-12-04	0.880	0.880	0.880	0.880	0.880	0
2023-12-01	0.875	0.880	0.875	0.880	0.880	51,641
2023-11-30	0.900	0.900	0.900	0.900	0.900	0
2023-11-29	0.880	0.900	0.880	0.900	0.900	39,908
2023-11-28	0.875	0.875	0.875	0.875	0.875	0
2023-11-27	0.875	0.875	0.875	0.875	0.875	1,250
2023-11-24	0.875	0.875	0.875	0.875	0.875	0
2023-11-23	0.875	0.875	0.875	0.875	0.875	376
2023-11-22	0.880	0.880	0.875	0.875	0.875	7,733
2023-11-21	0.900	0.900	0.900	0.900	0.900	0
2023-11-20	0.885	0.910	0.880	0.900	0.900	83,908
2023-11-17	0.860	0.865	0.860	0.865	0.865	37,456
2023-11-16	0.850	0.850	0.850	0.850	0.850	0
2023-11-15	0.850	0.850	0.850	0.850	0.850	0
2023-11-14	0.850	0.850	0.850	0.850	0.850	5,400
2023-11-13	0.850	0.850	0.850	0.850	0.850	7,500
2023-11-10	0.840	0.850	0.840	0.850	0.850	9,268
2023-11-09	0.840	0.840	0.840	0.840	0.840	5,000
2023-11-08	0.840	0.840	0.840	0.840	0.840	10,000
2023-11-07	0.835	0.850	0.830	0.850	0.850	33,912
2023-11-06	0.850	0.850	0.850	0.850	0.850	7,500
2023-11-03	0.830	0.830	0.830	0.830	0.830	0
2023-11-02	0.830	0.830	0.830	0.830	0.830	2,000
2023-11-01	0.845	0.845	0.840	0.840	0.840	16,202
2023-10-31	0.820	0.820	0.820	0.820	0.820	0
2023-10-30	0.820	0.820	0.820	0.820	0.820	0
2023-10-27	0.830	0.830	0.820	0.820	0.820	30,805
2023-10-26	0.820	0.820	0.820	0.820	0.820	3,024
2023-10-25	0.810	0.810	0.810	0.810	0.810	0
2023-10-24	0.810	0.810	0.810	0.810	0.810	0
2023-10-23	0.810	0.810	0.810	0.810	0.810	0
2023-10-20	0.810	0.810	0.810	0.810	0.810	0
2023-10-19	0.810	0.810	0.810	0.810	0.810	0
2023-10-18	0.810	0.810	0.810	0.810	0.810	0
2023-10-17	0.810	0.810	0.810	0.810	0.810	0
2023-10-16	0.810	0.810	0.810	0.810	0.810	0
2023-10-13	0.805	0.810	0.805	0.810	0.810	45,574
2023-10-12	0.810	0.810	0.810	0.810	0.810	31,000
2023-10-11	0.800	0.800	0.800	0.800	0.800	0
2023-10-10	0.800	0.800	0.800	0.800	0.800	0
2023-10-09	0.800	0.800	0.800	0.800	0.800	6,805
2023-10-06	0.830	0.830	0.830	0.830	0.830	0
2023-10-05	0.820	0.830	0.820	0.830	0.830	20,000
2023-10-04	0.850	0.850	0.815	0.815	0.815	19,702
2023-10-03	0.855	0.855	0.855	0.855	0.855	10,962
2023-10-02	0.855	0.865	0.855	0.865	0.865	1,806
2023-09-29	0.850	0.865	0.850	0.865	0.865	21,966
2023-09-28	0.840	0.840	0.840	0.840	0.840	20,000
2023-09-27	0.845	0.845	0.840	0.840	0.840	21,500

← NewerPage 13 of 17 · 1,001 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.