NGE Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.750	0.750	0.750	0.750	0.750	0
2023-01-09	0.750	0.750	0.750	0.750	0.750	0
2023-01-06	0.750	0.750	0.750	0.750	0.750	29,231
2023-01-05	0.750	0.750	0.750	0.750	0.750	0
2023-01-04	0.750	0.750	0.750	0.750	0.750	0
2023-01-03	0.750	0.750	0.750	0.750	0.750	0
2022-12-30	0.722	0.750	0.722	0.750	0.750	26,689
2022-12-29	0.730	0.730	0.730	0.730	0.730	0
2022-12-28	0.730	0.730	0.730	0.730	0.730	0
2022-12-23	0.710	0.730	0.710	0.730	0.730	8,092
2022-12-22	0.705	0.705	0.705	0.705	0.705	0
2022-12-21	0.705	0.705	0.705	0.705	0.705	0
2022-12-20	0.705	0.705	0.705	0.705	0.705	0
2022-12-19	0.705	0.705	0.705	0.705	0.705	0
2022-12-16	0.705	0.705	0.705	0.705	0.705	0
2022-12-15	0.710	0.715	0.705	0.705	0.705	93,195
2022-12-14	0.705	0.705	0.705	0.705	0.705	0
2022-12-13	0.705	0.705	0.705	0.705	0.705	3,314
2022-12-12	0.710	0.710	0.710	0.710	0.710	40,000
2022-12-09	0.705	0.705	0.705	0.705	0.705	5,000
2022-12-08	0.730	0.730	0.730	0.730	0.730	699
2022-12-07	0.735	0.735	0.730	0.730	0.730	29,470
2022-12-06	0.735	0.735	0.735	0.735	0.735	0
2022-12-05	0.735	0.735	0.735	0.735	0.735	0
2022-12-02	0.735	0.735	0.735	0.735	0.735	0
2022-12-01	0.735	0.735	0.735	0.735	0.735	0
2022-11-30	0.735	0.735	0.730	0.735	0.735	91,634
2022-11-29	0.730	0.735	0.730	0.735	0.735	40,000
2022-11-28	0.735	0.735	0.735	0.735	0.735	10,235
2022-11-25	0.730	0.730	0.730	0.730	0.730	0
2022-11-24	0.750	0.750	0.730	0.730	0.730	3,324
2022-11-23	0.735	0.735	0.730	0.730	0.730	20,000
2022-11-22	0.735	0.735	0.735	0.735	0.735	0
2022-11-21	0.735	0.735	0.735	0.735	0.735	500
2022-11-18	0.745	0.745	0.735	0.735	0.735	39,571
2022-11-17	0.745	0.745	0.745	0.745	0.745	0
2022-11-16	0.745	0.745	0.745	0.745	0.745	0
2022-11-15	0.745	0.745	0.745	0.745	0.745	0
2022-11-14	0.745	0.745	0.745	0.745	0.745	17,394
2022-11-11	0.745	0.745	0.745	0.745	0.745	6,000
2022-11-10	0.735	0.745	0.735	0.735	0.735	9,856

← NewerPage 17 of 17 · 1,001 trading days

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.