NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1.080 | 1.080 | 1.075 | 1.075 | 1.075 | 627 |
| 2025-05-26 | 1.070 | 1.095 | 1.070 | 1.095 | 1.095 | 63,941 |
| 2025-05-23 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 21,146 |
| 2025-05-22 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2025-05-21 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 2,000 |
| 2025-05-20 | 1.065 | 1.065 | 1.045 | 1.045 | 1.045 | 7,863 |
| 2025-05-19 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2025-05-16 | 1.055 | 1.065 | 1.040 | 1.065 | 1.065 | 4,292 |
| 2025-05-15 | 1.015 | 1.070 | 1.010 | 1.070 | 1.070 | 95,280 |
| 2025-05-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-05-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 532 |
| 2025-05-12 | 1.025 | 1.030 | 1.025 | 1.030 | 1.030 | 10,045 |
| 2025-05-09 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 18,654 |
| 2025-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,212 |
| 2025-05-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 14,745 |
| 2025-05-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-05-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5 |
| 2025-05-02 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 22,274 |
| 2025-05-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-04-30 | 1.015 | 1.040 | 1.015 | 1.040 | 1.040 | 26,418 |
| 2025-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 13,875 |
| 2025-04-28 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 27,000 |
| 2025-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25,000 |
| 2025-04-23 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10,000 |
| 2025-04-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 21,000 |
| 2025-04-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-04-16 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 27,018 |
| 2025-04-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-10 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 40,500 |
| 2025-04-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,742 |
| 2025-04-08 | 0.995 | 1.010 | 0.995 | 1.010 | 1.010 | 23,880 |
| 2025-04-07 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 500,000 |
| 2025-04-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-04-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 4,966 |
| 2025-04-02 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 3,921 |
| 2025-04-01 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 5,740 |
| 2025-03-31 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 8,693 |
| 2025-03-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 5,066 |
| 2025-03-27 | 1.065 | 1.065 | 1.060 | 1.060 | 1.060 | 15,000 |
| 2025-03-26 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 8,188 |
| 2025-03-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-03-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-03-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,855 |
| 2025-03-20 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-03-19 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-03-18 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-03-17 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-03-14 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1,973 |
| 2025-03-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-03-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-03-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-03-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-03-07 | 1.020 | 1.020 | 1.015 | 1.020 | 1.020 | 42,890 |
| 2025-03-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-03-05 | 1.050 | 1.070 | 0.970 | 1.050 | 1.050 | 622,571 |
| 2025-03-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 29,275 |
| 2025-03-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10,000 |
| 2025-02-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 54,400 |
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.