NGE Capital Limited (ASX:NGE)
Australia · Delayed Price · Currency is AUD 1.300
-0.025 (-1.89%)
Sep 23, 2026, 12:26 PM AEST
NGE Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | 9,600 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.92% | 1,950 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 1,500 |
| Sep 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 17,153 |
| Sep 17, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.13% | 18,867 |
| Sep 14, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 14,831 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.89% | 12,400 |
| Sep 8, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 31,000 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | 10,709 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.15% | 704 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | 8,235 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 5,231 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 3,361 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,760 |
| Aug 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | 740 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 21,700 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 23,041 |
| Aug 20, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 10,012 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 2,963 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.15% | 1,000 |
| Aug 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.38% | 5,908 |
| Aug 14, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 3,837 |
| Aug 11, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 6,751 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 3,308 |
| Aug 7, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.99% | 15,660 |
| Aug 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.03% | 15,775 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 3,527 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 8,000 |
| Aug 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 3,838 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.23% | 20,776 |
| Jul 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 27,200 |
| Jul 27, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 29,322 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.78% | 5,386 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 10,466 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 942 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 4,120 |
| Jul 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,187 |
| Jul 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 25,258 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,720 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 4,000 |
| 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 |