NGE Capital Limited (ASX:NGE)
Australia · Delayed Price · Currency is AUD 1.250
+0.005 (0.40%)
Jul 3, 2026, 1:21 PM AEST
NGE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 8,300 |
| Jun 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 3,303 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 2,675 |
| Jun 26, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 117,540 |
| Jun 24, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | 21,509 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -3.89% | 5,811 |
| Jun 19, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 4.05% | 36,296 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.20% | 9,372 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | 19,799 |
| Jun 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 6,700 |
| Jun 15, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 35,000 |
| Jun 12, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -1.57% | 573,208 |
| Jun 11, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 10,976 |
| Jun 9, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 57,639 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 10,309 |
| Jun 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 10,059 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,239 |
| Jun 2, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 10,375 |
| May 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 2,583 |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 500 |
| May 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 790 |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 2,416 |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,000 |
| May 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 10,000 |
| May 18, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -6.11% | 50,401 |
| May 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 4,566 |
| May 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,067 |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.95% | 1,075 |
| May 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | 1,500 |
| May 11, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 5,643 |
| May 8, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 7,562 |
| May 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.90% | 5,000 |
| May 6, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | 1.05% | 717,620 |
| May 5, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -4.98% | 353,602 |
| Apr 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 12 |
| Apr 29, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | -3.45% | 14,781 |
| Apr 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.97% | 766 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 742 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20,000 |
| Apr 21, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 25,103 |
| Apr 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 77 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | 25,763 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.91% | 3,500 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 7,500 |
| Apr 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.12% | 8,000 |
| Apr 8, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.38% | 8,850 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 3,500 |
| Mar 31, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 2.29% | 28,262 |
| Mar 30, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -3.32% | 16,617 |
| Mar 25, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 6.69% | 47,272 |