NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2026-05-06 | 1.240 | 1.245 | 1.205 | 1.205 | 1.205 | 717,620 |
| 2026-05-05 | 1.275 | 1.275 | 1.192 | 1.193 | 1.193 | 353,602 |
| 2026-05-04 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-05-01 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-04-30 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 12 |
| 2026-04-29 | 1.205 | 1.260 | 1.200 | 1.260 | 1.260 | 14,781 |
| 2026-04-28 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 766 |
| 2026-04-27 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 742 |
| 2026-04-24 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 20,000 |
| 2026-04-23 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2026-04-22 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2026-04-21 | 1.340 | 1.345 | 1.340 | 1.345 | 1.345 | 25,103 |
| 2026-04-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 77 |
| 2026-04-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 25,763 |
| 2026-04-16 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2026-04-15 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 3,500 |
| 2026-04-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-04-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-04-10 | 1.322 | 1.322 | 1.310 | 1.310 | 1.310 | 7,500 |
| 2026-04-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 8,000 |
| 2026-04-08 | 1.330 | 1.335 | 1.310 | 1.335 | 1.335 | 8,850 |
| 2026-04-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-04-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-04-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3,500 |
| 2026-03-31 | 1.310 | 1.340 | 1.290 | 1.340 | 1.340 | 28,262 |
| 2026-03-30 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 16,617 |
| 2026-03-27 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-03-26 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-03-25 | 1.325 | 1.355 | 1.300 | 1.355 | 1.355 | 47,272 |
| 2026-03-24 | 1.285 | 1.285 | 1.270 | 1.270 | 1.270 | 77,669 |
| 2026-03-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-03-20 | 1.322 | 1.322 | 1.300 | 1.300 | 1.300 | 3,518 |
| 2026-03-19 | 1.375 | 1.375 | 1.320 | 1.320 | 1.320 | 46,096 |
| 2026-03-18 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 18,000 |
| 2026-03-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-03-16 | 1.355 | 1.395 | 1.320 | 1.320 | 1.320 | 29,507 |
| 2026-03-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,377 |
| 2026-03-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-11 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 454 |
| 2026-03-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-03-09 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 11,000 |
| 2026-03-06 | 1.320 | 1.335 | 1.320 | 1.335 | 1.335 | 4,558 |
| 2026-03-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,000 |
| 2026-03-04 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 1,700 |
| 2026-03-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 439 |
| 2026-03-02 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 1,838 |
| 2026-02-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,616 |
| 2026-02-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-02-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 9,782 |
| 2026-02-24 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2026-02-23 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 111 |
| 2026-02-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-02-19 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 14,808 |
| 2026-02-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-02-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,257 |
| 2026-02-16 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 11,908 |
| 2026-02-13 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 5 |
| 2026-02-12 | 1.377 | 1.400 | 1.377 | 1.400 | 1.400 | 20,000 |
| 2026-02-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
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.