NuEnergy Gas Limited (ASX:NGY)
Australia · Delayed Price · Currency is AUD 0.0390
+0.0010 (2.63%)
At close: Jan 23, 2026
NuEnergy Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 137,063 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 1,145,592 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 73,905 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 105,374 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 233,102 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,495 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 316,019 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 247,349 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 470,562 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 4,167 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 37,200 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 17,241 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.15% | 403,003 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 57,328 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,686 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.43% | 4,695 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 675,344 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.63% | 502,465 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 346,226 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 77,464 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 19,326 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 846 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,886 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | 75,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 309,375 |
| Nov 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 818,709 |
| Nov 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 170,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 590,000 |
| Nov 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 372,723 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 250,034 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 199,720 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 41,350 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 38,461 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 26,666 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 22,455 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,759 |
| Oct 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.70% | 160,000 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 176,910 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 19,162 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.90% | 210,000 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 24,559 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 220,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 207,665 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 100,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 100,000 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 33,334 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 138,310 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 213,036 |