NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 11,125 |
| 2025-11-11 | 1.355 | 1.365 | 1.355 | 1.365 | 1.365 | 30,000 |
| 2025-11-10 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 60,997 |
| 2025-11-07 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2025-11-06 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 1 |
| 2025-11-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-11-04 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 7,162 |
| 2025-11-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2025-10-31 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 7,600 |
| 2025-10-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-10-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-10-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-10-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,463 |
| 2025-10-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-10-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8,625 |
| 2025-10-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,500 |
| 2025-10-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-10-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-10-17 | 1.322 | 1.345 | 1.310 | 1.310 | 1.310 | 13,250 |
| 2025-10-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,750 |
| 2025-10-15 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 1,800 |
| 2025-10-14 | 1.340 | 1.345 | 1.340 | 1.345 | 1.345 | 50,697 |
| 2025-10-13 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 42,462 |
| 2025-10-10 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 29,290 |
| 2025-10-09 | 1.325 | 1.345 | 1.325 | 1.340 | 1.340 | 46,205 |
| 2025-10-08 | 1.340 | 1.345 | 1.310 | 1.310 | 1.310 | 20,316 |
| 2025-10-07 | 1.285 | 1.300 | 1.285 | 1.300 | 1.300 | 36,594 |
| 2025-10-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,006 |
| 2025-10-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-10-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 600 |
| 2025-10-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-09-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-09-29 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 11,894 |
| 2025-09-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-09-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-09-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-09-23 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 19,600 |
| 2025-09-22 | 1.240 | 1.240 | 1.235 | 1.240 | 1.240 | 14,588 |
| 2025-09-19 | 1.265 | 1.265 | 1.230 | 1.240 | 1.240 | 9,096 |
| 2025-09-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-09-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-09-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2 |
| 2025-09-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 480 |
| 2025-09-12 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 15,789 |
| 2025-09-11 | 1.210 | 1.210 | 1.205 | 1.205 | 1.205 | 12,501 |
| 2025-09-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-09-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-09-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,000 |
| 2025-09-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 30,906 |
| 2025-09-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 16,852 |
| 2025-09-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-09-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-09-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,600 |
| 2025-08-29 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 35,642 |
| 2025-08-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-08-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 |
| 2025-08-26 | 1.185 | 1.200 | 1.175 | 1.200 | 1.200 | 21,858 |
| 2025-08-25 | 1.185 | 1.200 | 1.185 | 1.200 | 1.200 | 22,500 |
| 2025-08-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-08-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,366 |
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.