Nuenergy Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.031	0.031	0.031	0.031	0.031	0
2023-12-18	0.031	0.031	0.031	0.031	0.031	0
2023-12-15	0.031	0.031	0.031	0.031	0.031	250,801
2023-12-14	0.029	0.029	0.029	0.029	0.029	846
2023-12-13	0.033	0.033	0.033	0.033	0.033	0
2023-12-12	0.026	0.033	0.026	0.033	0.033	73,000
2023-12-11	0.025	0.029	0.024	0.024	0.024	85,000
2023-12-08	0.021	0.023	0.021	0.023	0.023	1,254,236
2023-12-07	0.021	0.023	0.020	0.023	0.023	110,262
2023-12-06	0.018	0.020	0.018	0.018	0.018	261,942
2023-12-05	0.020	0.025	0.018	0.018	0.018	406,208
2023-12-04	0.017	0.018	0.017	0.018	0.018	408,881
2023-12-01	0.018	0.018	0.017	0.017	0.017	737,785
2023-11-30	0.020	0.020	0.018	0.018	0.018	576,536
2023-11-29	0.020	0.020	0.020	0.020	0.020	167,469
2023-11-28	0.020	0.020	0.020	0.020	0.020	0
2023-11-27	0.021	0.021	0.019	0.020	0.020	134,438
2023-11-24	0.023	0.024	0.019	0.019	0.019	676,413
2023-11-23	0.021	0.024	0.021	0.024	0.024	1,269,874
2023-11-22	0.020	0.020	0.018	0.020	0.020	317,793
2023-11-21	0.019	0.020	0.019	0.020	0.020	794,336
2023-11-20	0.021	0.021	0.020	0.020	0.020	340,000
2023-11-17	0.021	0.021	0.021	0.021	0.021	60,000
2023-11-16	0.025	0.025	0.025	0.025	0.025	0
2023-11-15	0.025	0.025	0.025	0.025	0.025	60,200
2023-11-14	0.027	0.027	0.027	0.027	0.027	100,000
2023-11-13	0.030	0.030	0.030	0.030	0.030	2,091
2023-11-10	0.030	0.030	0.030	0.030	0.030	0
2023-11-09	0.030	0.030	0.030	0.030	0.030	11,000
2023-11-08	0.031	0.031	0.031	0.031	0.031	0
2023-11-07	0.031	0.031	0.031	0.031	0.031	0
2023-11-06	0.031	0.031	0.031	0.031	0.031	0
2023-11-03	0.031	0.031	0.031	0.031	0.031	162
2023-11-02	0.032	0.032	0.032	0.032	0.032	0
2023-11-01	0.032	0.032	0.032	0.032	0.032	0
2023-10-31	0.032	0.032	0.032	0.032	0.032	0
2023-10-30	0.032	0.032	0.032	0.032	0.032	0
2023-10-27	0.032	0.032	0.032	0.032	0.032	0
2023-10-26	0.032	0.032	0.032	0.032	0.032	57,713
2023-10-25	0.032	0.032	0.032	0.032	0.032	0
2023-10-24	0.030	0.032	0.030	0.032	0.032	235,696
2023-10-23	0.032	0.032	0.032	0.032	0.032	0
2023-10-20	0.032	0.032	0.032	0.032	0.032	0
2023-10-19	0.032	0.032	0.032	0.032	0.032	3,000
2023-10-18	0.033	0.033	0.033	0.033	0.033	60,000
2023-10-17	0.034	0.034	0.034	0.034	0.034	1,084
2023-10-16	0.034	0.034	0.034	0.034	0.034	220,000
2023-10-13	0.035	0.040	0.032	0.032	0.032	340,474
2023-10-12	0.032	0.032	0.032	0.032	0.032	12,520
2023-10-11	0.032	0.032	0.032	0.032	0.032	190,694
2023-10-10	0.030	0.032	0.030	0.032	0.032	270,625
2023-10-09	0.028	0.029	0.028	0.029	0.029	201,690
2023-10-06	0.025	0.025	0.025	0.025	0.025	0
2023-10-05	0.027	0.027	0.025	0.025	0.025	140,000
2023-10-04	0.031	0.031	0.031	0.031	0.031	0
2023-10-03	0.031	0.031	0.031	0.031	0.031	37,190
2023-10-02	0.031	0.033	0.031	0.033	0.033	68,051
2023-09-29	0.031	0.031	0.031	0.031	0.031	12,500
2023-09-28	0.029	0.029	0.029	0.029	0.029	0
2023-09-27	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 13 of 22 · 1,272 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.