NGE Capital Limited (ASX:NGE)
Australia · Delayed Price · Currency is AUD 1.350
-0.005 (-0.37%)
Jan 23, 2026, 10:21 AM AEST
NGE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | - | 1.12% | 7,665 |
| Jan 21, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 41,141 |
| Jan 20, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 36,614 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | 9,232 |
| Jan 15, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.85% | 46,500 |
| Jan 14, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | -1.46% | 509 |
| Jan 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 2,718 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 9,000 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 5,055 |
| Jan 7, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.01% | 40,622 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 7,008 |
| Jan 5, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 5.93% | 45,666 |
| Dec 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | 6,500 |
| Dec 29, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -6.34% | 32,208 |
| Dec 24, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 4.69% | 25,000 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 25,000 |
| Dec 12, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 4.92% | 10,567 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 30,000 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 26,800 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 15,350 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,005 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | 1,796 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 1 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 22,499 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.57% | 10,305 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 481 |
| Nov 17, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 48,336 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.92% | 14,963 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.76% | 11,125 |
| Nov 11, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 30,000 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 60,997 |
| Nov 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.09% | 1 |
| Nov 4, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 7,162 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 1 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.08% | 7,600 |
| Oct 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 7,463 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 8,625 |
| Oct 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,500 |
| Oct 17, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | - | 13,250 |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 2,750 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.37% | 1,800 |
| Oct 14, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 50,697 |
| Oct 13, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 42,462 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 29,290 |
| Oct 9, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 2.29% | 46,205 |
| Oct 8, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | 0.77% | 20,316 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 36,594 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 6,006 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 600 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 11,894 |