NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 470 |
| 2025-02-26 | 1.065 | 1.065 | 1.060 | 1.060 | 1.060 | 5,000 |
| 2025-02-25 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2025-02-24 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 1,220 |
| 2025-02-21 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2025-02-20 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 4,566 |
| 2025-02-19 | 1.087 | 1.100 | 1.065 | 1.065 | 1.065 | 40,957 |
| 2025-02-18 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 11,386 |
| 2025-02-17 | 1.105 | 1.105 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2025-02-14 | 1.090 | 1.095 | 1.090 | 1.090 | 1.090 | 23,450 |
| 2025-02-13 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 4,400 |
| 2025-02-12 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 4,040 |
| 2025-02-11 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-02-10 | 1.070 | 1.095 | 1.070 | 1.095 | 1.095 | 3,684 |
| 2025-02-07 | 1.065 | 1.065 | 1.060 | 1.060 | 1.060 | 20,000 |
| 2025-02-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-02-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 18,500 |
| 2025-02-04 | 1.070 | 1.070 | 1.065 | 1.065 | 1.065 | 22,000 |
| 2025-02-03 | 1.070 | 1.075 | 1.065 | 1.075 | 1.075 | 34,442 |
| 2025-01-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 11,720 |
| 2025-01-28 | 1.080 | 1.080 | 1.065 | 1.065 | 1.065 | 10,839 |
| 2025-01-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-01-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,000 |
| 2025-01-22 | 1.080 | 1.105 | 1.080 | 1.105 | 1.105 | 32,041 |
| 2025-01-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,100 |
| 2025-01-20 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 13,536 |
| 2025-01-17 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2025-01-16 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 8,938 |
| 2025-01-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,500 |
| 2025-01-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,780 |
| 2024-12-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,995 |
| 2024-12-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 5 |
| 2024-12-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-12-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-12-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-12-20 | 1.070 | 1.075 | 1.070 | 1.070 | 1.070 | 6,008 |
| 2024-12-19 | 1.060 | 1.065 | 1.060 | 1.060 | 1.060 | 12,245 |
| 2024-12-18 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 180,924 |
| 2024-12-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-16 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 15,282 |
| 2024-12-13 | 1.120 | 1.120 | 1.115 | 1.115 | 1.115 | 3,800 |
| 2024-12-12 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-12-11 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-12-10 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-12-09 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 159 |
| 2024-12-06 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 19,091 |
| 2024-12-05 | 1.125 | 1.125 | 1.120 | 1.120 | 1.120 | 2,983 |
| 2024-12-04 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 3,588 |
| 2024-12-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,327 |
| 2024-12-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,200 |
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.