NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1.215 | 1.230 | 1.215 | 1.230 | 1.230 | 20,776 |
| 2026-07-30 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2026-07-29 | 1.220 | 1.220 | 1.215 | 1.215 | 1.215 | 27,200 |
| 2026-07-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-07-27 | 1.235 | 1.235 | 1.220 | 1.220 | 1.220 | 29,322 |
| 2026-07-24 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-07-23 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-07-22 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-07-21 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 5,386 |
| 2026-07-20 | 1.255 | 1.260 | 1.250 | 1.260 | 1.260 | 10,466 |
| 2026-07-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 942 |
| 2026-07-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-10 | 1.245 | 1.250 | 1.245 | 1.250 | 1.250 | 4,120 |
| 2026-07-09 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 2,187 |
| 2026-07-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 25,258 |
| 2026-07-06 | 1.245 | 1.250 | 1.245 | 1.250 | 1.250 | 8,720 |
| 2026-07-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,000 |
| 2026-07-02 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2026-07-01 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 8,300 |
| 2026-06-30 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 3,303 |
| 2026-06-29 | 1.215 | 1.220 | 1.215 | 1.220 | 1.220 | 2,675 |
| 2026-06-26 | 1.245 | 1.245 | 1.210 | 1.210 | 1.210 | 117,540 |
| 2026-06-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-06-24 | 1.235 | 1.250 | 1.230 | 1.250 | 1.250 | 21,509 |
| 2026-06-23 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2026-06-22 | 1.253 | 1.253 | 1.235 | 1.235 | 1.235 | 5,811 |
| 2026-06-19 | 1.250 | 1.285 | 1.250 | 1.285 | 1.285 | 36,296 |
| 2026-06-18 | 1.250 | 1.260 | 1.235 | 1.235 | 1.235 | 9,372 |
| 2026-06-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 19,799 |
| 2026-06-16 | 1.270 | 1.270 | 1.265 | 1.265 | 1.265 | 6,700 |
| 2026-06-15 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 35,000 |
| 2026-06-12 | 1.255 | 1.255 | 1.230 | 1.250 | 1.250 | 573,208 |
| 2026-06-11 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 10,976 |
| 2026-06-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-06-09 | 1.270 | 1.280 | 1.245 | 1.270 | 1.270 | 57,639 |
| 2026-06-05 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 10,309 |
| 2026-06-04 | 1.275 | 1.280 | 1.275 | 1.280 | 1.280 | 10,059 |
| 2026-06-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,239 |
| 2026-06-02 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 10,375 |
| 2026-06-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-05-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,583 |
| 2026-05-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2026-05-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-05-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 790 |
| 2026-05-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-05-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-05-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,416 |
| 2026-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20,000 |
| 2026-05-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2026-05-18 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 50,401 |
| 2026-05-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 4,566 |
| 2026-05-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,067 |
| 2026-05-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,075 |
| 2026-05-12 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 1,500 |
| 2026-05-11 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 5,643 |
| 2026-05-08 | 1.255 | 1.255 | 1.250 | 1.250 | 1.250 | 7,562 |
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.