Nuenergy Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.027	0.028	0.025	0.025	0.025	397,362
2022-01-25	0.029	0.029	0.029	0.029	0.029	0
2022-01-24	0.029	0.029	0.029	0.029	0.029	69
2022-01-21	0.029	0.029	0.029	0.029	0.029	0
2022-01-20	0.029	0.029	0.029	0.029	0.029	228,303
2022-01-19	0.026	0.026	0.026	0.026	0.026	13,888
2022-01-18	0.026	0.026	0.026	0.026	0.026	16,764
2022-01-17	0.026	0.026	0.026	0.026	0.026	0
2022-01-14	0.026	0.026	0.026	0.026	0.026	0
2022-01-13	0.026	0.026	0.026	0.026	0.026	13,831
2022-01-12	0.026	0.026	0.026	0.026	0.026	0
2022-01-11	0.028	0.028	0.026	0.026	0.026	24,000
2022-01-10	0.026	0.026	0.026	0.026	0.026	0
2022-01-07	0.026	0.026	0.026	0.026	0.026	0
2022-01-06	0.026	0.026	0.026	0.026	0.026	408,225
2022-01-05	0.026	0.026	0.026	0.026	0.026	40,886
2022-01-04	0.028	0.028	0.027	0.028	0.028	23,716
2021-12-31	0.026	0.026	0.026	0.026	0.026	0
2021-12-30	0.026	0.026	0.026	0.026	0.026	0
2021-12-29	0.026	0.027	0.026	0.026	0.026	940,639
2021-12-24	0.028	0.028	0.028	0.028	0.028	33,607
2021-12-23	0.027	0.027	0.027	0.027	0.027	0
2021-12-22	0.030	0.030	0.027	0.027	0.027	235,714
2021-12-21	0.025	0.025	0.025	0.025	0.025	1,200,000
2021-12-20	0.026	0.027	0.026	0.026	0.026	517,186
2021-12-17	0.028	0.028	0.028	0.028	0.028	0
2021-12-16	0.028	0.028	0.028	0.028	0.028	12,000
2021-12-15	0.028	0.028	0.028	0.028	0.028	0
2021-12-14	0.028	0.028	0.028	0.028	0.028	0
2021-12-13	0.028	0.028	0.028	0.028	0.028	0
2021-12-10	0.028	0.028	0.028	0.028	0.028	0
2021-12-09	0.028	0.028	0.028	0.028	0.028	0
2021-12-08	0.028	0.028	0.028	0.028	0.028	0
2021-12-07	0.028	0.028	0.028	0.028	0.028	0
2021-12-06	0.027	0.028	0.026	0.028	0.028	610,700
2021-12-03	0.028	0.028	0.025	0.028	0.028	189,587
2021-12-02	0.028	0.028	0.028	0.028	0.028	180,278
2021-12-01	0.028	0.028	0.028	0.028	0.028	189,746
2021-11-30	0.028	0.028	0.028	0.028	0.028	23,228
2021-11-29	0.029	0.029	0.029	0.029	0.029	378,022
2021-11-26	0.029	0.029	0.029	0.029	0.029	0
2021-11-25	0.029	0.029	0.029	0.029	0.029	0
2021-11-24	0.029	0.029	0.029	0.029	0.029	140,000
2021-11-23	0.030	0.030	0.030	0.030	0.030	116,871
2021-11-22	0.034	0.034	0.030	0.030	0.030	650,758
2021-11-19	0.035	0.035	0.032	0.034	0.034	90,605
2021-11-18	0.034	0.034	0.030	0.030	0.030	183,852
2021-11-17	0.032	0.035	0.032	0.035	0.035	649,571
2021-11-16	0.032	0.032	0.032	0.032	0.032	0
2021-11-15	0.035	0.035	0.032	0.032	0.032	153,108
2021-11-12	0.032	0.035	0.032	0.035	0.035	125,000
2021-11-11	0.034	0.034	0.034	0.034	0.034	22,318
2021-11-10	0.032	0.035	0.032	0.034	0.034	174,359
2021-11-09	0.030	0.032	0.030	0.032	0.032	1,450,140
2021-11-08	0.028	0.028	0.028	0.028	0.028	0
2021-11-05	0.028	0.028	0.028	0.028	0.028	0
2021-11-04	0.028	0.028	0.028	0.028	0.028	347,158
2021-11-03	0.030	0.030	0.030	0.030	0.030	6,634
2021-11-02	0.028	0.030	0.028	0.030	0.030	50,000
2021-11-01	0.030	0.030	0.028	0.028	0.028	324,800

← NewerPage 21 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.