NGE Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.850	0.855	0.850	0.855	0.855	29,766
2023-09-25	0.830	0.830	0.830	0.830	0.830	0
2023-09-22	0.830	0.830	0.830	0.830	0.830	0
2023-09-21	0.820	0.830	0.820	0.830	0.830	3,860
2023-09-20	0.840	0.840	0.840	0.840	0.840	0
2023-09-19	0.840	0.840	0.840	0.840	0.840	6,213
2023-09-18	0.840	0.845	0.840	0.845	0.845	11,374
2023-09-15	0.830	0.840	0.830	0.840	0.840	2,300
2023-09-14	0.800	0.800	0.800	0.800	0.800	3,287
2023-09-13	0.805	0.805	0.805	0.805	0.805	0
2023-09-12	0.805	0.805	0.805	0.805	0.805	0
2023-09-11	0.785	0.805	0.785	0.805	0.805	13,000
2023-09-08	0.805	0.805	0.805	0.805	0.805	0
2023-09-07	0.780	0.805	0.780	0.805	0.805	28,250
2023-09-06	0.775	0.805	0.770	0.805	0.805	98,136
2023-09-05	0.775	0.775	0.775	0.775	0.775	2,850
2023-09-04	0.765	0.765	0.765	0.765	0.765	0
2023-09-01	0.770	0.770	0.765	0.765	0.765	36,405
2023-08-31	0.770	0.770	0.770	0.770	0.770	0
2023-08-30	0.770	0.770	0.770	0.770	0.770	0
2023-08-29	0.770	0.770	0.770	0.770	0.770	0
2023-08-28	0.770	0.770	0.770	0.770	0.770	10,000
2023-08-25	0.770	0.770	0.770	0.770	0.770	13,422
2023-08-24	0.770	0.770	0.770	0.770	0.770	0
2023-08-23	0.770	0.770	0.770	0.770	0.770	0
2023-08-22	0.770	0.770	0.770	0.770	0.770	0
2023-08-21	0.775	0.775	0.770	0.770	0.770	20,000
2023-08-18	0.775	0.775	0.775	0.775	0.775	6,850
2023-08-17	0.775	0.775	0.775	0.775	0.775	925
2023-08-16	0.775	0.775	0.775	0.775	0.775	26,000
2023-08-15	0.775	0.775	0.775	0.775	0.775	561
2023-08-14	0.790	0.790	0.790	0.790	0.790	10,000
2023-08-11	0.785	0.785	0.785	0.785	0.785	0
2023-08-10	0.785	0.785	0.785	0.785	0.785	5,000
2023-08-09	0.770	0.770	0.770	0.770	0.770	0
2023-08-08	0.770	0.770	0.770	0.770	0.770	0
2023-08-07	0.770	0.770	0.770	0.770	0.770	1,291
2023-08-04	0.765	0.765	0.765	0.765	0.765	0
2023-08-03	0.765	0.765	0.765	0.765	0.765	0
2023-08-02	0.765	0.765	0.765	0.765	0.765	0
2023-08-01	0.765	0.765	0.765	0.765	0.765	0
2023-07-31	0.765	0.765	0.765	0.765	0.765	0
2023-07-28	0.765	0.765	0.765	0.765	0.765	0
2023-07-27	0.765	0.765	0.765	0.765	0.765	0
2023-07-26	0.765	0.765	0.765	0.765	0.765	0
2023-07-25	0.765	0.765	0.765	0.765	0.765	0
2023-07-24	0.765	0.765	0.765	0.765	0.765	0
2023-07-21	0.765	0.765	0.765	0.765	0.765	0
2023-07-20	0.765	0.765	0.765	0.765	0.765	15,000
2023-07-19	0.780	0.780	0.780	0.780	0.780	2
2023-07-18	0.765	0.765	0.765	0.765	0.765	0
2023-07-17	0.775	0.775	0.765	0.765	0.765	68,117
2023-07-14	0.800	0.800	0.800	0.800	0.800	15,000
2023-07-13	0.760	0.760	0.760	0.760	0.760	0
2023-07-12	0.760	0.760	0.760	0.760	0.760	0
2023-07-11	0.760	0.760	0.760	0.760	0.760	0
2023-07-10	0.760	0.760	0.760	0.760	0.760	11
2023-07-07	0.760	0.765	0.760	0.765	0.765	24
2023-07-06	0.780	0.780	0.780	0.780	0.780	0
2023-07-05	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 14 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.