NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 5,000 |
| 2026-02-09 | 1.380 | 1.395 | 1.380 | 1.395 | 1.395 | 5,271 |
| 2026-02-06 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 66,317 |
| 2026-02-05 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 2,957 |
| 2026-02-04 | 1.405 | 1.440 | 1.405 | 1.440 | 1.440 | 12,900 |
| 2026-02-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-02-02 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 9,329 |
| 2026-01-30 | 1.427 | 1.427 | 1.405 | 1.415 | 1.415 | 9,957 |
| 2026-01-29 | 1.415 | 1.445 | 1.415 | 1.445 | 1.445 | 56,677 |
| 2026-01-28 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 8,517 |
| 2026-01-27 | 1.390 | 1.440 | 1.390 | 1.403 | 1.403 | 75,245 |
| 2026-01-23 | 1.350 | 1.400 | 1.350 | 1.385 | 1.385 | 99,868 |
| 2026-01-22 | 1.340 | 1.355 | 1.340 | 1.355 | 1.355 | 7,665 |
| 2026-01-21 | 1.340 | 1.365 | 1.340 | 1.340 | 1.340 | 41,141 |
| 2026-01-20 | 1.365 | 1.365 | 1.350 | 1.350 | 1.350 | 36,614 |
| 2026-01-19 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2026-01-16 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 9,232 |
| 2026-01-15 | 1.330 | 1.375 | 1.330 | 1.375 | 1.375 | 46,500 |
| 2026-01-14 | 1.330 | 1.350 | 1.290 | 1.350 | 1.350 | 509 |
| 2026-01-13 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 2,718 |
| 2026-01-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-01-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 9,000 |
| 2026-01-08 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 5,055 |
| 2026-01-07 | 1.330 | 1.380 | 1.330 | 1.370 | 1.370 | 40,622 |
| 2026-01-06 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 7,008 |
| 2026-01-05 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 45,666 |
| 2026-01-02 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-12-31 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 6,500 |
| 2025-12-30 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-12-29 | 1.340 | 1.340 | 1.255 | 1.255 | 1.255 | 32,208 |
| 2025-12-24 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 25,000 |
| 2025-12-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 25,000 |
| 2025-12-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-12 | 1.245 | 1.280 | 1.245 | 1.280 | 1.280 | 10,567 |
| 2025-12-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-09 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 30,000 |
| 2025-12-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 26,800 |
| 2025-12-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-01 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 15,350 |
| 2025-11-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20,005 |
| 2025-11-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,796 |
| 2025-11-26 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-11-25 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-11-24 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 1 |
| 2025-11-21 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 22,499 |
| 2025-11-20 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-11-19 | 1.285 | 1.285 | 1.255 | 1.255 | 1.255 | 10,305 |
| 2025-11-18 | 1.285 | 1.285 | 1.275 | 1.275 | 1.275 | 481 |
| 2025-11-17 | 1.275 | 1.290 | 1.275 | 1.285 | 1.285 | 48,336 |
| 2025-11-14 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2025-11-13 | 1.290 | 1.290 | 1.272 | 1.275 | 1.275 | 14,963 |
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.