NGE Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.780	0.780	0.780	0.780	0.780	0
2023-07-03	0.780	0.780	0.780	0.780	0.780	0
2023-06-30	0.780	0.780	0.780	0.780	0.780	0
2023-06-29	0.780	0.780	0.780	0.780	0.780	4,858
2023-06-28	0.760	0.760	0.760	0.760	0.760	0
2023-06-27	0.760	0.760	0.760	0.760	0.760	0
2023-06-26	0.760	0.760	0.760	0.760	0.760	10,728
2023-06-23	0.760	0.760	0.760	0.760	0.760	7,272
2023-06-22	0.760	0.760	0.760	0.760	0.760	0
2023-06-21	0.760	0.760	0.760	0.760	0.760	0
2023-06-20	0.760	0.760	0.760	0.760	0.760	0
2023-06-19	0.765	0.765	0.760	0.760	0.760	20,413
2023-06-16	0.770	0.770	0.760	0.760	0.760	182,450
2023-06-15	0.760	0.770	0.760	0.770	0.770	57,765
2023-06-14	0.770	0.770	0.760	0.760	0.760	15,033
2023-06-13	0.770	0.770	0.770	0.770	0.770	0
2023-06-09	0.770	0.770	0.770	0.770	0.770	0
2023-06-08	0.770	0.770	0.770	0.770	0.770	0
2023-06-07	0.770	0.770	0.770	0.770	0.770	0
2023-06-06	0.770	0.770	0.770	0.770	0.770	0
2023-06-05	0.770	0.770	0.770	0.770	0.770	1,900
2023-06-02	0.765	0.770	0.765	0.770	0.770	32,500
2023-06-01	0.760	0.760	0.760	0.760	0.760	67,500
2023-05-31	0.760	0.760	0.760	0.760	0.760	1,429
2023-05-30	0.755	0.755	0.755	0.755	0.755	0
2023-05-29	0.755	0.755	0.755	0.755	0.755	0
2023-05-26	0.755	0.755	0.755	0.755	0.755	37,684
2023-05-25	0.760	0.760	0.755	0.755	0.755	45,069
2023-05-24	0.760	0.760	0.760	0.760	0.760	0
2023-05-23	0.760	0.760	0.760	0.760	0.760	31,002
2023-05-22	0.765	0.765	0.760	0.760	0.760	20,639
2023-05-19	0.765	0.765	0.765	0.765	0.765	7,356
2023-05-18	0.770	0.770	0.770	0.770	0.770	0
2023-05-17	0.770	0.770	0.770	0.770	0.770	0
2023-05-16	0.770	0.770	0.770	0.770	0.770	14,730
2023-05-15	0.765	0.770	0.765	0.770	0.770	13,466
2023-05-12	0.780	0.780	0.780	0.780	0.780	0
2023-05-11	0.775	0.780	0.775	0.780	0.780	48,598
2023-05-10	0.765	0.775	0.765	0.775	0.775	83,730
2023-05-09	0.770	0.770	0.770	0.770	0.770	0
2023-05-08	0.770	0.770	0.770	0.770	0.770	1,600
2023-05-05	0.775	0.775	0.770	0.770	0.770	10,572
2023-05-04	0.775	0.775	0.775	0.775	0.775	10,834
2023-05-03	0.775	0.775	0.775	0.775	0.775	2,535
2023-05-02	0.765	0.775	0.765	0.775	0.775	15,072
2023-05-01	0.765	0.765	0.765	0.765	0.765	3,440
2023-04-28	0.775	0.780	0.760	0.765	0.765	9,337
2023-04-27	0.760	0.760	0.760	0.760	0.760	0
2023-04-26	0.760	0.760	0.760	0.760	0.760	17,150
2023-04-24	0.800	0.800	0.800	0.800	0.800	0
2023-04-21	0.800	0.800	0.800	0.800	0.800	0
2023-04-20	0.800	0.800	0.800	0.800	0.800	0
2023-04-19	0.800	0.800	0.800	0.800	0.800	0
2023-04-18	0.800	0.800	0.800	0.800	0.800	6,850
2023-04-17	0.750	0.750	0.750	0.750	0.750	36,405
2023-04-14	0.755	0.755	0.755	0.755	0.755	6,000
2023-04-13	0.740	0.740	0.740	0.740	0.740	0
2023-04-12	0.740	0.740	0.740	0.740	0.740	8,867
2023-04-11	0.740	0.740	0.740	0.740	0.740	0
2023-04-06	0.740	0.740	0.740	0.740	0.740	6,500

← NewerPage 15 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.