Nuenergy Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.029	0.029	0.029	0.029	0.029	60,000
2022-04-22	0.029	0.029	0.029	0.029	0.029	121,532
2022-04-21	0.028	0.028	0.028	0.028	0.028	0
2022-04-20	0.028	0.028	0.028	0.028	0.028	0
2022-04-19	0.024	0.028	0.024	0.028	0.028	35,192
2022-04-14	0.024	0.024	0.024	0.024	0.024	0
2022-04-13	0.024	0.024	0.024	0.024	0.024	0
2022-04-12	0.024	0.024	0.024	0.024	0.024	0
2022-04-11	0.026	0.026	0.024	0.024	0.024	221,685
2022-04-08	0.025	0.025	0.025	0.025	0.025	34,854
2022-04-07	0.025	0.025	0.025	0.025	0.025	40,000
2022-04-06	0.025	0.025	0.025	0.025	0.025	0
2022-04-05	0.025	0.025	0.025	0.025	0.025	900,000
2022-04-04	0.026	0.026	0.026	0.026	0.026	0
2022-04-01	0.026	0.026	0.026	0.026	0.026	6,469
2022-03-31	0.026	0.026	0.026	0.026	0.026	103,846
2022-03-30	0.025	0.025	0.025	0.025	0.025	84,065
2022-03-29	0.026	0.026	0.026	0.026	0.026	0
2022-03-28	0.026	0.026	0.026	0.026	0.026	0
2022-03-25	0.025	0.026	0.025	0.026	0.026	82,251
2022-03-24	0.024	0.024	0.024	0.024	0.024	0
2022-03-23	0.024	0.024	0.024	0.024	0.024	13,540
2022-03-22	0.025	0.025	0.025	0.025	0.025	0
2022-03-21	0.025	0.025	0.025	0.025	0.025	21,098
2022-03-18	0.025	0.025	0.025	0.025	0.025	0
2022-03-17	0.026	0.026	0.025	0.025	0.025	57,555
2022-03-16	0.026	0.026	0.026	0.026	0.026	0
2022-03-15	0.026	0.026	0.026	0.026	0.026	2,501
2022-03-14	0.026	0.026	0.026	0.026	0.026	0
2022-03-11	0.026	0.026	0.026	0.026	0.026	31,726
2022-03-10	0.026	0.026	0.025	0.025	0.025	6,250
2022-03-09	0.026	0.026	0.026	0.026	0.026	0
2022-03-08	0.026	0.026	0.026	0.026	0.026	0
2022-03-07	0.026	0.026	0.026	0.026	0.026	27,302
2022-03-04	0.026	0.026	0.026	0.026	0.026	5,000
2022-03-03	0.025	0.025	0.025	0.025	0.025	1,000
2022-03-02	0.030	0.030	0.025	0.025	0.025	95,000
2022-03-01	0.030	0.030	0.027	0.028	0.028	159,870
2022-02-28	0.023	0.023	0.022	0.022	0.022	135,836
2022-02-25	0.025	0.025	0.025	0.025	0.025	0
2022-02-24	0.025	0.025	0.025	0.025	0.025	0
2022-02-23	0.025	0.025	0.023	0.025	0.025	229,179
2022-02-22	0.025	0.025	0.025	0.025	0.025	0
2022-02-21	0.025	0.025	0.025	0.025	0.025	0
2022-02-18	0.025	0.025	0.025	0.025	0.025	0
2022-02-17	0.025	0.025	0.025	0.025	0.025	60,000
2022-02-16	0.025	0.025	0.025	0.025	0.025	0
2022-02-15	0.025	0.025	0.025	0.025	0.025	5,382
2022-02-14	0.026	0.026	0.026	0.026	0.026	0
2022-02-11	0.026	0.026	0.026	0.026	0.026	12,216
2022-02-10	0.026	0.026	0.026	0.026	0.026	87,784
2022-02-09	0.027	0.029	0.026	0.026	0.026	64,895
2022-02-08	0.026	0.026	0.026	0.026	0.026	0
2022-02-07	0.027	0.027	0.026	0.026	0.026	501,029
2022-02-04	0.027	0.027	0.027	0.027	0.027	17,563
2022-02-03	0.027	0.027	0.027	0.027	0.027	0
2022-02-02	0.027	0.027	0.027	0.027	0.027	0
2022-02-01	0.026	0.027	0.026	0.027	0.027	617,700
2022-01-31	0.026	0.026	0.026	0.026	0.026	106,060
2022-01-28	0.026	0.027	0.026	0.026	0.026	131,130

← NewerPage 20 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.