NGE Capital Limited (ASX:NGE)
Australia · Delayed Price · Currency is AUD 1.192
-0.063 (-5.02%)
May 5, 2026, 3:27 PM AEST
NGE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -4.94% | 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 |
| Mar 24, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 77,669 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 3,518 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 46,096 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 4.55% | 18,000 |
| Mar 16, 2026 | 1.36 | 1.40 | 1.32 | 1.32 | 1.32 | -2.22% | 29,507 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,377 |
| Mar 11, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.03% | 454 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.12% | 11,000 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 4,558 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,000 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 1,700 |
| Mar 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 439 |
| Mar 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 1,838 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 2,616 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.62% | 9,782 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.14% | 111 |
| Feb 19, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 14,808 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,257 |
| Feb 16, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.51% | 11,908 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | 5 |
| Feb 12, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 20,000 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.51% | 5,000 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.09% | 5,271 |
| Feb 6, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 66,317 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -3.47% | 2,957 |
| Feb 4, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 12,900 |
| Feb 2, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.35% | 9,329 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -2.08% | 9,957 |
| Jan 29, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 3.21% | 56,677 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.21% | 8,517 |
| Jan 27, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 1.30% | 75,245 |
| Jan 23, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 99,868 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.12% | 7,665 |