NGE Capital Limited (ASX:NGE)
Australia · Delayed Price · Currency is AUD 1.250
0.00 (0.00%)
Dec 3, 2025, 3:17 PM AEST
NGE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 19,600 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 14,588 |
| Sep 19, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 9,096 |
| Sep 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 2 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 480 |
| Sep 12, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.90% | 15,789 |
| Sep 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 12,501 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 3,000 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 30,906 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 16,852 |
| Sep 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,600 |
| Aug 29, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 35,642 |
| Aug 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5,000 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 21,858 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 22,500 |
| Aug 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,366 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 441 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 14,901 |