Nuenergy Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.030	0.031	0.030	0.030	0.030	500,321
2022-10-12	0.029	0.029	0.029	0.029	0.029	100,000
2022-10-11	0.028	0.028	0.027	0.028	0.028	136,447
2022-10-10	0.026	0.026	0.026	0.026	0.026	87,523
2022-10-07	0.024	0.024	0.024	0.024	0.024	50,000
2022-10-06	0.022	0.022	0.022	0.022	0.022	50,000
2022-10-05	0.020	0.020	0.020	0.020	0.020	0
2022-10-04	0.020	0.020	0.020	0.020	0.020	0
2022-10-03	0.019	0.020	0.019	0.020	0.020	113,115
2022-09-30	0.018	0.018	0.018	0.018	0.018	60,000
2022-09-29	0.019	0.019	0.019	0.019	0.019	0
2022-09-28	0.019	0.019	0.019	0.019	0.019	0
2022-09-27	0.019	0.019	0.019	0.019	0.019	0
2022-09-26	0.021	0.021	0.018	0.019	0.019	83,147
2022-09-23	0.022	0.022	0.022	0.022	0.022	79,100
2022-09-21	0.022	0.022	0.022	0.022	0.022	0
2022-09-20	0.022	0.022	0.022	0.022	0.022	200,000
2022-09-19	0.022	0.022	0.022	0.022	0.022	0
2022-09-16	0.022	0.022	0.022	0.022	0.022	195,000
2022-09-15	0.021	0.021	0.021	0.021	0.021	0
2022-09-14	0.021	0.021	0.021	0.021	0.021	0
2022-09-13	0.021	0.021	0.021	0.021	0.021	0
2022-09-12	0.021	0.021	0.021	0.021	0.021	0
2022-09-09	0.021	0.021	0.021	0.021	0.021	0
2022-09-08	0.021	0.021	0.021	0.021	0.021	321
2022-09-07	0.022	0.022	0.022	0.022	0.022	0
2022-09-06	0.022	0.022	0.022	0.022	0.022	75,000
2022-09-05	0.023	0.023	0.023	0.023	0.023	0
2022-09-02	0.023	0.023	0.023	0.023	0.023	1,769
2022-09-01	0.023	0.023	0.023	0.023	0.023	98,231
2022-08-31	0.023	0.023	0.023	0.023	0.023	70,000
2022-08-30	0.026	0.026	0.026	0.026	0.026	10,000
2022-08-29	0.022	0.026	0.022	0.026	0.026	165,124
2022-08-26	0.025	0.025	0.025	0.025	0.025	240
2022-08-25	0.030	0.030	0.030	0.030	0.030	0
2022-08-24	0.030	0.030	0.030	0.030	0.030	0
2022-08-23	0.030	0.030	0.030	0.030	0.030	0
2022-08-22	0.030	0.030	0.030	0.030	0.030	0
2022-08-19	0.030	0.030	0.030	0.030	0.030	34
2022-08-18	0.026	0.030	0.026	0.030	0.030	47,708
2022-08-17	0.022	0.022	0.022	0.022	0.022	0
2022-08-16	0.022	0.022	0.022	0.022	0.022	0
2022-08-15	0.022	0.022	0.022	0.022	0.022	0
2022-08-12	0.022	0.022	0.022	0.022	0.022	0
2022-08-11	0.021	0.025	0.021	0.022	0.022	250,000
2022-08-10	0.026	0.026	0.026	0.026	0.026	0
2022-08-09	0.026	0.026	0.026	0.026	0.026	0
2022-08-08	0.026	0.026	0.026	0.026	0.026	30,437
2022-08-05	0.022	0.025	0.022	0.025	0.025	181,146
2022-08-04	0.021	0.023	0.021	0.022	0.022	241,973
2022-08-03	0.027	0.027	0.027	0.027	0.027	13,100
2022-08-02	0.031	0.031	0.031	0.031	0.031	321
2022-08-01	0.030	0.031	0.030	0.031	0.031	180,000
2022-07-29	0.030	0.030	0.030	0.030	0.030	15,500
2022-07-28	0.029	0.029	0.029	0.029	0.029	100
2022-07-27	0.028	0.031	0.028	0.029	0.029	2,142,167
2022-07-26	0.017	0.017	0.017	0.017	0.017	0
2022-07-25	0.017	0.017	0.017	0.017	0.017	10,000
2022-07-22	0.016	0.016	0.016	0.016	0.016	0
2022-07-21	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 18 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.