Nuenergy Gas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.022	0.022	0.022	0.022	0.022	0
2024-03-14	0.022	0.022	0.022	0.022	0.022	0
2024-03-13	0.022	0.022	0.022	0.022	0.022	0
2024-03-12	0.021	0.022	0.021	0.022	0.022	27,915
2024-03-11	0.022	0.022	0.022	0.022	0.022	0
2024-03-08	0.022	0.022	0.022	0.022	0.022	70,140
2024-03-07	0.023	0.023	0.023	0.023	0.023	0
2024-03-06	0.023	0.023	0.023	0.023	0.023	0
2024-03-05	0.023	0.023	0.023	0.023	0.023	0
2024-03-04	0.023	0.023	0.023	0.023	0.023	209,436
2024-03-01	0.025	0.025	0.025	0.025	0.025	0
2024-02-29	0.025	0.025	0.025	0.025	0.025	0
2024-02-28	0.025	0.025	0.025	0.025	0.025	20,000
2024-02-27	0.023	0.023	0.023	0.023	0.023	15,000
2024-02-26	0.020	0.020	0.020	0.020	0.020	0
2024-02-23	0.020	0.020	0.020	0.020	0.020	94,855
2024-02-22	0.025	0.025	0.023	0.023	0.023	318,478
2024-02-21	0.026	0.026	0.026	0.026	0.026	12
2024-02-20	0.025	0.025	0.025	0.025	0.025	1,522
2024-02-19	0.025	0.025	0.025	0.025	0.025	0
2024-02-16	0.025	0.025	0.025	0.025	0.025	35,531
2024-02-15	0.028	0.028	0.028	0.028	0.028	0
2024-02-14	0.028	0.028	0.028	0.028	0.028	0
2024-02-13	0.025	0.028	0.025	0.028	0.028	12,528
2024-02-12	0.025	0.025	0.025	0.025	0.025	0
2024-02-09	0.025	0.025	0.025	0.025	0.025	77,272
2024-02-08	0.025	0.025	0.025	0.025	0.025	0
2024-02-07	0.025	0.025	0.025	0.025	0.025	252
2024-02-06	0.027	0.027	0.024	0.025	0.025	140,196
2024-02-05	0.026	0.026	0.026	0.026	0.026	41,000
2024-02-02	0.024	0.024	0.024	0.024	0.024	17,869
2024-02-01	0.022	0.022	0.022	0.022	0.022	0
2024-01-31	0.022	0.022	0.022	0.022	0.022	0
2024-01-30	0.020	0.022	0.020	0.022	0.022	470,182
2024-01-29	0.022	0.022	0.022	0.022	0.022	252,905
2024-01-25	0.031	0.031	0.027	0.027	0.027	225,373
2024-01-24	0.039	0.039	0.039	0.039	0.039	0
2024-01-23	0.039	0.039	0.039	0.039	0.039	0
2024-01-22	0.039	0.039	0.039	0.039	0.039	0
2024-01-19	0.039	0.039	0.039	0.039	0.039	0
2024-01-18	0.039	0.039	0.039	0.039	0.039	0
2024-01-17	0.039	0.039	0.039	0.039	0.039	0
2024-01-16	0.039	0.039	0.039	0.039	0.039	0
2024-01-15	0.039	0.039	0.039	0.039	0.039	0
2024-01-12	0.039	0.039	0.039	0.039	0.039	0
2024-01-11	0.039	0.039	0.039	0.039	0.039	0
2024-01-10	0.039	0.039	0.039	0.039	0.039	0
2024-01-09	0.039	0.039	0.039	0.039	0.039	0
2024-01-08	0.039	0.039	0.039	0.039	0.039	0
2024-01-05	0.036	0.039	0.033	0.039	0.039	169,335
2024-01-04	0.033	0.033	0.033	0.033	0.033	11,332
2024-01-03	0.033	0.033	0.033	0.033	0.033	0
2024-01-02	0.033	0.033	0.033	0.033	0.033	0
2023-12-29	0.033	0.033	0.033	0.033	0.033	0
2023-12-28	0.031	0.033	0.031	0.033	0.033	266,248
2023-12-27	0.030	0.032	0.030	0.032	0.032	200,000
2023-12-22	0.024	0.031	0.024	0.030	0.030	382,186
2023-12-21	0.022	0.022	0.022	0.022	0.022	165,077
2023-12-20	0.031	0.031	0.031	0.031	0.031	0
2023-12-19	0.031	0.031	0.031	0.031	0.031	0

← NewerPage 12 of 22 · 1,271 trading daysOlder →

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.