NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 441 |
| 2025-08-19 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 14,901 |
| 2025-08-18 | 1.175 | 1.180 | 1.175 | 1.180 | 1.180 | 9,547 |
| 2025-08-15 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 100,000 |
| 2025-08-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,575 |
| 2025-08-13 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 43,611 |
| 2025-08-12 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2025-08-11 | 1.142 | 1.180 | 1.142 | 1.155 | 1.155 | 26,878 |
| 2025-08-08 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 8,462 |
| 2025-08-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 15,334 |
| 2025-08-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-08-05 | 1.105 | 1.135 | 1.105 | 1.130 | 1.130 | 38,188 |
| 2025-08-04 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-08-01 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-07-31 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 11,000 |
| 2025-07-30 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-07-29 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-07-28 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-07-25 | 1.150 | 1.150 | 1.125 | 1.125 | 1.125 | 50,772 |
| 2025-07-24 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-07-23 | 1.130 | 1.160 | 1.115 | 1.115 | 1.115 | 60,085 |
| 2025-07-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-07-21 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 553 |
| 2025-07-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-07-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-07-16 | 1.155 | 1.160 | 1.155 | 1.160 | 1.160 | 10,796 |
| 2025-07-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 9,642 |
| 2025-07-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 45 |
| 2025-07-11 | 1.120 | 1.155 | 1.120 | 1.155 | 1.155 | 18,833 |
| 2025-07-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-07-09 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 5,500 |
| 2025-07-08 | 1.142 | 1.142 | 1.140 | 1.140 | 1.140 | 110,000 |
| 2025-07-07 | 1.130 | 1.145 | 1.130 | 1.145 | 1.145 | 32,854 |
| 2025-07-04 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 11,788 |
| 2025-07-03 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 50,000 |
| 2025-07-02 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 1,500 |
| 2025-07-01 | 1.135 | 1.150 | 1.135 | 1.150 | 1.150 | 9,400 |
| 2025-06-30 | 1.145 | 1.160 | 1.145 | 1.160 | 1.160 | 12,980 |
| 2025-06-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,975 |
| 2025-06-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10,020 |
| 2025-06-25 | 1.125 | 1.140 | 1.120 | 1.120 | 1.120 | 38,054 |
| 2025-06-24 | 1.125 | 1.135 | 1.125 | 1.125 | 1.125 | 26,190 |
| 2025-06-23 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 17,500 |
| 2025-06-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-06-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,400 |
| 2025-06-18 | 1.125 | 1.140 | 1.125 | 1.140 | 1.140 | 44,211 |
| 2025-06-17 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 92,042 |
| 2025-06-16 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 2,607 |
| 2025-06-13 | 1.090 | 1.090 | 1.085 | 1.085 | 1.085 | 21,035 |
| 2025-06-12 | 1.115 | 1.120 | 1.115 | 1.115 | 1.115 | 47,943 |
| 2025-06-11 | 1.090 | 1.115 | 1.090 | 1.115 | 1.115 | 19,777 |
| 2025-06-10 | 1.107 | 1.107 | 1.090 | 1.090 | 1.090 | 35,541 |
| 2025-06-06 | 1.105 | 1.110 | 1.085 | 1.085 | 1.085 | 49,762 |
| 2025-06-05 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-06-04 | 1.080 | 1.095 | 1.080 | 1.095 | 1.095 | 16,000 |
| 2025-06-03 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2025-06-02 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2025-05-30 | 1.070 | 1.070 | 1.065 | 1.065 | 1.065 | 6,500 |
| 2025-05-29 | 1.075 | 1.075 | 1.070 | 1.070 | 1.070 | 28,284 |
| 2025-05-28 | 1.085 | 1.085 | 1.075 | 1.075 | 1.075 | 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.