Nuenergy Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.045	0.045	0.042	0.043	0.043	606,170
2023-01-09	0.039	0.045	0.039	0.044	0.044	547,770
2023-01-06	0.037	0.037	0.037	0.037	0.037	100,000
2023-01-05	0.038	0.038	0.038	0.038	0.038	276,500
2023-01-04	0.037	0.037	0.036	0.037	0.037	463,710
2023-01-03	0.036	0.036	0.036	0.036	0.036	419,819
2022-12-30	0.037	0.037	0.036	0.036	0.036	912,950
2022-12-29	0.033	0.036	0.033	0.036	0.036	1,206,012
2022-12-28	0.032	0.033	0.031	0.033	0.033	1,883,782
2022-12-23	0.025	0.032	0.024	0.032	0.032	2,496,713
2022-12-22	0.024	0.024	0.024	0.024	0.024	98,760
2022-12-21	0.026	0.026	0.024	0.024	0.024	572,224
2022-12-20	0.025	0.025	0.025	0.025	0.025	180,000
2022-12-19	0.018	0.018	0.018	0.018	0.018	391,185
2022-12-16	0.018	0.018	0.018	0.018	0.018	0
2022-12-15	0.018	0.018	0.018	0.018	0.018	0
2022-12-14	0.018	0.018	0.018	0.018	0.018	0
2022-12-13	0.018	0.018	0.018	0.018	0.018	100,000
2022-12-12	0.016	0.016	0.016	0.016	0.016	0
2022-12-09	0.016	0.016	0.016	0.016	0.016	0
2022-12-08	0.016	0.016	0.016	0.016	0.016	0
2022-12-07	0.017	0.017	0.016	0.016	0.016	206,000
2022-12-06	0.017	0.017	0.017	0.017	0.017	0
2022-12-05	0.017	0.017	0.017	0.017	0.017	0
2022-12-02	0.017	0.017	0.017	0.017	0.017	0
2022-12-01	0.017	0.017	0.017	0.017	0.017	0
2022-11-30	0.017	0.017	0.017	0.017	0.017	0
2022-11-29	0.018	0.018	0.017	0.017	0.017	526,645
2022-11-28	0.017	0.017	0.017	0.017	0.017	0
2022-11-25	0.017	0.017	0.017	0.017	0.017	0
2022-11-24	0.017	0.017	0.017	0.017	0.017	0
2022-11-23	0.017	0.017	0.017	0.017	0.017	0
2022-11-22	0.017	0.017	0.017	0.017	0.017	0
2022-11-21	0.017	0.017	0.017	0.017	0.017	0
2022-11-18	0.017	0.017	0.017	0.017	0.017	0
2022-11-17	0.017	0.017	0.017	0.017	0.017	0
2022-11-16	0.018	0.018	0.017	0.017	0.017	41,002
2022-11-15	0.018	0.018	0.017	0.017	0.017	569,999
2022-11-14	0.020	0.021	0.020	0.021	0.021	1,254,003
2022-11-11	0.016	0.016	0.016	0.016	0.016	17,563
2022-11-10	0.018	0.018	0.018	0.018	0.018	0
2022-11-09	0.018	0.018	0.018	0.018	0.018	0
2022-11-08	0.018	0.018	0.018	0.018	0.018	180,000
2022-11-07	0.019	0.019	0.019	0.019	0.019	0
2022-11-04	0.019	0.019	0.019	0.019	0.019	126,943
2022-11-03	0.020	0.020	0.020	0.020	0.020	0
2022-11-02	0.020	0.020	0.020	0.020	0.020	0
2022-11-01	0.020	0.020	0.020	0.020	0.020	0
2022-10-31	0.020	0.020	0.020	0.020	0.020	0
2022-10-28	0.020	0.020	0.018	0.020	0.020	505,081
2022-10-27	0.024	0.024	0.024	0.024	0.024	0
2022-10-26	0.024	0.024	0.024	0.024	0.024	0
2022-10-25	0.024	0.024	0.024	0.024	0.024	0
2022-10-24	0.024	0.024	0.024	0.024	0.024	0
2022-10-21	0.024	0.024	0.024	0.024	0.024	8,333
2022-10-20	0.024	0.024	0.024	0.024	0.024	0
2022-10-19	0.024	0.024	0.024	0.024	0.024	0
2022-10-18	0.026	0.026	0.024	0.024	0.024	200,000
2022-10-17	0.029	0.029	0.029	0.029	0.029	13,582
2022-10-14	0.029	0.029	0.027	0.027	0.027	300,000

← NewerPage 17 of 22 · 1,265 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.