ASX - Delayed Quote AUD

NGE Capital Limited (NGE.AX)

1.0650
-0.0050
(-0.47%)
At close: May 30 at 11:04:00 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.07001.07001.06501.06501.06506,500
May 29, 20251.07501.07501.07001.07001.070028,284
May 28, 20251.08501.08501.07501.07501.07501,366
May 27, 20251.08001.08001.07501.07501.0750627
May 26, 20251.07001.09501.07001.09501.095063,941
May 23, 20251.06001.06001.04001.06001.060021,146
May 21, 20251.06501.06501.06501.06501.06502,000
May 20, 20251.06501.06501.04501.04501.04507,863
May 16, 20251.05501.06501.04001.06501.06504,292
May 15, 20251.01501.07001.01001.07001.070095,280
May 13, 20251.03001.03001.03001.03001.0300532
May 12, 20251.02501.03001.02501.03001.030010,045
May 9, 20251.01001.03001.01001.03001.030018,654
May 8, 20251.00001.00001.00001.00001.00001,212
May 7, 20251.04001.04001.04001.04001.040014,745
May 5, 20251.04001.04001.04001.04001.04005
May 2, 20251.02001.04001.02001.04001.040022,274
Apr 30, 20251.01501.04001.01501.04001.040026,418
Apr 29, 20251.00001.00001.00001.00001.000013,875
Apr 28, 20251.01001.01001.00001.00001.000027,000
Apr 24, 20251.00001.00001.00001.00001.000025,000
Apr 23, 20250.99500.99500.99500.99500.995010,000
Apr 22, 20251.00001.00001.00001.00001.000021,000
Apr 16, 20251.00001.01000.98001.01001.010027,018
Apr 10, 20251.02001.05001.02001.05001.050040,500
Apr 9, 20251.00001.00001.00001.00001.00006,742
Apr 8, 20250.99501.01000.99501.01001.010023,880
Apr 7, 20251.00001.00000.98500.98500.9850500,000
Apr 3, 20251.03001.03001.03001.03001.03004,966
Apr 2, 20251.03501.03501.03501.03501.03503,921
Apr 1, 20251.03501.03501.03501.03501.03505,740
Mar 31, 20251.06001.06001.06001.06001.06008,693
Mar 28, 20251.06001.06001.06001.06001.06005,066
Mar 27, 20251.06501.06501.06001.06001.060015,000
Mar 26, 20251.07001.08001.07001.08001.08008,188
Mar 21, 20251.06001.06001.06001.06001.06001,855
Mar 14, 20251.04501.04501.04501.04501.04501,973
Mar 7, 20251.02001.02001.01501.02001.020042,890
Mar 5, 20251.05001.07000.97001.05001.0500622,571
Mar 4, 20251.06001.06001.06001.06001.060029,275
Mar 3, 20251.06001.06001.06001.06001.060010,000
Feb 28, 20251.06001.06001.06001.06001.060054,400
Feb 27, 20251.08501.08501.08501.08501.0850470
Feb 26, 20251.06501.06501.06001.06001.06005,000
Feb 24, 20251.06501.06501.06501.06501.06501,220
Feb 20, 20251.06501.06501.06501.06501.06504,566
Feb 19, 20251.08701.10001.06501.06501.065040,957
Feb 18, 20251.09001.10001.09001.10001.100011,386
Feb 17, 20251.10501.10501.09001.09001.09001,000
Feb 14, 20251.09001.09501.09001.09001.090023,450
Feb 13, 20251.09501.09501.09501.09501.09504,400
Feb 12, 20251.09501.09501.09501.09501.09504,040
Feb 10, 20251.07001.09501.07001.09501.09503,684
Feb 7, 20251.06501.06501.06001.06001.060020,000
Feb 5, 20251.08001.08001.08001.08001.080018,500
Feb 4, 20251.07001.07001.06501.06501.065022,000
Feb 3, 20251.07001.07501.06501.07501.075034,442
Jan 29, 20251.07001.07001.07001.07001.070011,720
Jan 28, 20251.08001.08001.06501.06501.065010,839
Jan 23, 20251.11001.11001.11001.11001.11004,000
Jan 22, 20251.08001.10501.08001.10501.105032,041
Jan 21, 20251.08001.08001.08001.08001.08001,100
Jan 20, 20251.07501.07501.07501.07501.075013,536
Jan 16, 20251.10501.10501.10501.10501.10508,938
Jan 3, 20251.07001.07001.07001.07001.07003,500
Jan 2, 20251.06001.06001.06001.06001.06003,780
Dec 31, 20241.07001.07001.07001.07001.07003,995
Dec 30, 20241.07001.07001.07001.07001.07005
Dec 20, 20241.07001.07501.07001.07001.07006,008
Dec 19, 20241.06001.06501.06001.06001.060012,245
Dec 18, 20241.10001.10001.05001.06001.0600180,924
Dec 16, 20241.11001.11001.10001.10001.100015,282
Dec 13, 20241.12001.12001.11501.11501.11503,800
Dec 9, 20241.12501.12501.12501.12501.1250159
Dec 6, 20241.12001.12001.11001.11001.110019,091
Dec 5, 20241.12501.12501.12001.12001.12002,983
Dec 4, 20241.13501.13501.13001.13001.13003,588
Dec 3, 20241.13001.13001.13001.13001.13002,327
Dec 2, 20241.12001.12001.12001.12001.12003,200
Nov 29, 20241.12001.12001.12001.12001.12002,613
Nov 28, 20241.13001.13001.12001.12001.12002,196
Nov 25, 20241.14001.14001.13001.13001.130036,909
Nov 22, 20241.13001.13001.13001.13001.13005,000
Nov 21, 20241.13501.13501.11001.13001.130010,646
Nov 20, 20241.14001.14001.14001.14001.140017,500
Nov 19, 20241.14001.14001.14001.14001.140028,974
Nov 18, 20241.13001.13001.13001.13001.130053,602
Nov 15, 20241.14001.14001.14001.14001.140040,000
Nov 14, 20241.15001.15001.13001.13001.130021,108
Nov 13, 20241.14001.15001.14001.15001.150011,256
Nov 12, 20241.11501.13001.11501.13001.130028,591
Nov 11, 20241.10001.10001.10001.10001.10001,000
Nov 8, 20241.16001.16001.16001.16001.16005,809
Nov 7, 20241.18001.18001.18001.18001.18003,649
Nov 6, 20241.18001.18001.18001.18001.180020,000
Nov 1, 20241.14501.15501.14201.15501.155020,350
Oct 29, 20241.14501.14501.14501.14501.14502,500
Oct 25, 20241.14001.15001.14001.15001.150080,391
Oct 24, 20241.16001.16001.15001.15001.150020,856
Oct 23, 20241.16001.16001.16001.16001.16006,830
Oct 22, 20241.16001.16001.16001.16001.16001,000
Oct 21, 20241.15501.16001.14001.16001.16003,938
Oct 18, 20241.14001.16001.14001.16001.16005,036
Oct 17, 20241.15501.15501.15501.15501.155010,000
Oct 15, 20241.13001.13001.13001.13001.13004,526
Oct 14, 20241.14001.14001.14001.14001.140080
Oct 11, 20241.13001.13001.13001.13001.13009,994
Oct 8, 20241.09501.10001.09501.10001.100012,556
Oct 7, 20241.08501.08501.08501.08501.08502,000
Oct 3, 20241.09501.09501.08001.08001.0800536
Oct 2, 20241.10001.10001.05501.08001.08009,621
Sep 30, 20241.13001.13001.12501.12501.125015,697
Sep 27, 20241.14001.15001.13001.13001.130034,636
Sep 26, 20241.13001.13001.13001.13001.130018,000
Sep 25, 20241.12001.13001.12001.13001.130021,846
Sep 23, 20241.12001.12001.12001.12001.12007,366
Sep 20, 20241.11501.12001.11501.12001.120029,711
Sep 19, 20241.11001.11001.11001.11001.11006,500
Sep 17, 20241.10501.10501.10501.10501.105013,500
Sep 13, 20241.10001.10001.10001.10001.100011,500
Sep 12, 20241.09001.09001.09001.09001.090012,500
Sep 6, 20241.08501.08501.08001.08001.08006,488
Sep 5, 20241.08501.08501.08501.08501.08505,092
Sep 4, 20241.08501.08501.08001.08001.080025,072
Sep 3, 20241.10501.11001.09501.11001.110042,871
Sep 2, 20241.11501.12001.10501.11501.11507,014
Aug 30, 20241.10001.10001.08001.10001.100024,740
Aug 29, 20241.10001.10001.09501.10001.100054,283
Aug 26, 20241.06501.10001.06501.10001.100038,276
Aug 23, 20241.06001.06001.06001.06001.06007,132
Aug 22, 20241.06001.06001.06001.06001.060018,368
Aug 16, 20241.06501.06501.06501.06501.0650470
Aug 15, 20241.06001.08501.06001.08501.085010,683
Aug 14, 20241.05001.05001.05001.05001.05001,604
Aug 12, 20241.05001.08501.02501.05001.050047,097
Aug 7, 20241.03001.03001.03001.03001.030011,185
Aug 6, 20241.02501.03001.02001.02001.020073,851
Aug 5, 20241.05001.05001.03501.03501.035047,011
Aug 1, 20241.09001.09001.09001.09001.09001,000
Jul 31, 20241.09001.09001.08001.08001.080046,583
Jul 22, 20241.13001.13001.13001.13001.1300880
Jul 19, 20241.10001.10001.10001.10001.10002,000
Jul 18, 20241.10001.10001.10001.10001.10007,581
Jul 11, 20241.11001.12001.10001.12001.120013,500
Jul 10, 20241.10001.11001.10001.11001.11003,500
Jul 9, 20241.10001.10001.10001.10001.100015,834
Jul 5, 20241.09501.09501.09001.09001.090014,908
Jul 3, 20241.09001.09001.09001.09001.09005,000
Jun 28, 20241.09001.12501.09001.12501.125026,429
Jun 26, 20241.11001.11001.09001.09001.090023,200
Jun 25, 20241.11001.11001.11001.11001.110015,000
Jun 24, 20241.10501.10501.10501.10501.105018,728
Jun 21, 20241.10001.10001.10001.10001.10001,450
Jun 18, 20241.13001.13001.13001.13001.13004
Jun 17, 20241.12001.13001.10001.13001.130022,522
Jun 13, 20241.13001.13001.13001.13001.1300500
Jun 11, 20241.13001.13001.13001.13001.13005,000
Jun 7, 20241.14501.15001.14501.15001.150010,362
Jun 6, 20241.12001.12001.12001.12001.12002,600
Jun 4, 20241.14001.14001.14001.14001.14004,000
Jun 3, 20241.15001.15001.15001.15001.150025,000
May 31, 20241.14001.14001.14001.14001.14005,000