NGE Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,613 |
| 2024-11-28 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 2,196 |
| 2024-11-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-11-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-11-25 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 36,909 |
| 2024-11-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 |
| 2024-11-21 | 1.135 | 1.135 | 1.110 | 1.130 | 1.130 | 10,646 |
| 2024-11-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 17,500 |
| 2024-11-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 28,974 |
| 2024-11-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 53,602 |
| 2024-11-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 40,000 |
| 2024-11-14 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 21,108 |
| 2024-11-13 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 11,256 |
| 2024-11-12 | 1.115 | 1.130 | 1.115 | 1.130 | 1.130 | 28,591 |
| 2024-11-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-11-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 5,809 |
| 2024-11-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,649 |
| 2024-11-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20,000 |
| 2024-11-05 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2024-11-04 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2024-11-01 | 1.145 | 1.155 | 1.142 | 1.155 | 1.155 | 20,350 |
| 2024-10-31 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2024-10-30 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2024-10-29 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 2,500 |
| 2024-10-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-10-25 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 80,391 |
| 2024-10-24 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 20,856 |
| 2024-10-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 6,830 |
| 2024-10-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2024-10-21 | 1.155 | 1.160 | 1.140 | 1.160 | 1.160 | 3,938 |
| 2024-10-18 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 5,036 |
| 2024-10-17 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 10,000 |
| 2024-10-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-10-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4,526 |
| 2024-10-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 80 |
| 2024-10-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 9,994 |
| 2024-10-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-08 | 1.095 | 1.100 | 1.095 | 1.100 | 1.100 | 12,556 |
| 2024-10-07 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 2,000 |
| 2024-10-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-10-03 | 1.095 | 1.095 | 1.080 | 1.080 | 1.080 | 536 |
| 2024-10-02 | 1.100 | 1.100 | 1.055 | 1.080 | 1.080 | 9,621 |
| 2024-10-01 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-09-30 | 1.130 | 1.130 | 1.125 | 1.125 | 1.125 | 15,697 |
| 2024-09-27 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 34,636 |
| 2024-09-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 18,000 |
| 2024-09-25 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 21,846 |
| 2024-09-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-09-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 7,366 |
| 2024-09-20 | 1.115 | 1.120 | 1.115 | 1.120 | 1.120 | 29,711 |
| 2024-09-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 6,500 |
| 2024-09-18 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2024-09-17 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 13,500 |
| 2024-09-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-09-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 11,500 |
| 2024-09-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 12,500 |
| 2024-09-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-09-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-09-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
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.