Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-May-06 03:38:53 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NGE) NGE CAPITAL LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for NGE    Limits Next Section


Company Details for (NGE) NGE CAPITAL LIMITED

Listing Code NGE
Listing Name NGE CAPITAL LIMITED
GICS Sector Not Applic
ISIN Name NEW GUINEA ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NGE5


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for NGE .. Friday 10th November 2023

NGE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 171,143,658 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NGE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

150 Days for (NGE) NGE CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2017-Aug-24 Thu 0.47 0.47 0.47 0.47 0 ###
2017-Aug-23 Wed 0.47 0.47 0.47 0.47 ### ### ###
2017-Aug-22 Tue 0.45 0.45 0.445 0.45 55,678 ### ### ### 0.0
2017-Aug-21 Mon 0.45 0.46 0.45 0.45 ### ### 0.0
2017-Aug-18 Fri 0.46 0.46 0.45 0.45 11.9 11.9 0.0
2017-Aug-17 Thu 0.45 0.47 0.45 0.46 84.7 84.7 0.0
2017-Aug-16 Wed 0.455 0.455 0.45 0.45 ### ### 0.0
2017-Aug-15 Tue 0.46 0.46 0.455 0.46 68.9 68.9 0.0
2017-Aug-14 Mon 0.455 0.455 0.455 0.455 ### ### 0.0
2017-Aug-11 Fri 0.445 0.445 0.44 0.44 80,284 35,525 23.6 23.6 ###
2017-Aug-10 Thu 0.46 0.46 ### 0.45 147,322 33,884 17.6 17.6 0.0
2017-Aug-09 Wed 0.47 0.47 0.47 0.47 67.1 67.1 ###
2017-Aug-08 Tue 0.46 0.46 0.46 0.46 4,850 ### 77.6 77.6 0.0
2017-Aug-07 Mon 0.48 0.48 0.46 0.46 110,388 51,882 ### ### 0.0
2017-Aug-04 Fri 0.47 0.47 ### ### ### ### 0.0
2017-Aug-03 Thu 0.475 0.475 0.47 0.47 92,651 43,777 19.4 19.4 ###
2017-Aug-02 Wed 0.47 0.475 ### 0.47 301,620 ### 75.9 75.9 ###
2017-Aug-01 Tue 0.47 0.47 0.47 0.47 67.4 67.4 ###
2017-Jul-31 Mon 0.46 0.46 0.46 0.46 0 0.0
2017-Jul-28 Fri ### ### 0.46 0.46 26.6 26.6 0.0
2017-Jul-27 Thu ### ### ### ### 28,547 0 ### ### 0.0
2017-Jul-26 Wed 0.46 0.47 0.46 0.47 86.9 86.9 ###
2017-Jul-25 Tue 0.46 0.46 0.46 0.46 67.7 67.7 0.0
2017-Jul-24 Mon 0.47 0.47 0.46 0.46 ### ### 0.0
2017-Jul-21 Fri ### ### ### ### 66.2 66.2 0.0
2017-Jul-20 Thu 0.47 0.47 0.46 0.46 40,724 ### 16.3 16.3 0.0
2017-Jul-19 Wed 0.475 0.475 0.475 0.475 25,274 ### 73.1 73.1 ###
2017-Jul-18 Tue 0.46 0.46 0.455 0.455 ### ### 0.0
2017-Jul-17 Mon 0.46 0.46 0.46 0.46 ### ### 0.0
2017-Jul-14 Fri ### ### ### ### 0 0.0
2017-Jul-13 Thu ### ### ### ### 66.3 66.3 0.0
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue ### ### ### ### 0 0.0
2017-Jul-10 Mon ### ### ### ### 6,878 0 ### ### 0.0
2017-Jul-07 Fri 0.48 0.48 0.475 0.475 82,448 ### ### ### ###
2017-Jul-06 Thu 0.455 0.48 0.455 0.48 94.7 94.7 0.0
2017-Jul-05 Wed 0.45 0.455 0.45 0.455 70,027 31,687 ### ### 0.0
2017-Jul-04 Tue 0.45 0.45 0.45 0.45 63.3 63.3 0.0
2017-Jul-03 Mon 0.45 0.46 0.45 0.46 31,556 14,357 89.0 89.0 0.0
2017-Jun-30 Fri 0.455 0.455 0.45 0.45 ### ### 0.0
2017-Jun-29 Thu 0.46 0.46 0.46 0.46 63.3 63.3 0.0
2017-Jun-28 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2017-Jun-27 Tue 0.46 0.46 0.45 0.46 16,750 7,621 70.8 70.8 0.0
2017-Jun-26 Mon 0.45 0.45 0.45 0.45 74.4 74.4 0.0
2017-Jun-23 Fri 0.46 0.46 0.46 0.46 106,829 49,141 ### ### 0.0
2017-Jun-22 Thu 0.455 0.455 0.455 0.455 1,824 829 ### ### 0.0
2017-Jun-21 Wed 0.46 0.46 0.46 0.46 0 0.0
2017-Jun-20 Tue 0.46 0.46 0.46 0.46 0 0.0
2017-Jun-19 Mon 0.45 0.46 0.45 0.46 88.8 88.8 0.0
2017-Jun-16 Fri 0.44 0.46 0.44 0.46 57,377 ### 92.3 92.3 0.0
2017-Jun-15 Thu 0.45 0.45 0.445 0.445 ### ### ###
2017-Jun-14 Wed 0.45 0.45 0.445 0.445 ### ### ###
2017-Jun-13 Tue 0.45 0.45 0.45 0.45 24,642 11,088 66.3 66.3 0.0
2017-Jun-09 Fri 0.43 0.45 0.43 0.45 145,789 64,147 93.9 93.9 0.0
2017-Jun-08 Thu 0.43 0.44 0.43 0.43 69.1 69.1 ###
2017-Jun-07 Wed 0.44 0.44 0.44 0.44 1,978 870 ### ### ###
2017-Jun-06 Tue 0.425 0.44 0.425 0.44 93.2 93.2 ###
2017-Jun-05 Mon 0.425 0.425 0.425 0.425 27,420 11,653 ### ### ###
2017-Jun-02 Fri 0.42 0.42 0.42 0.42 9,823 4,125 ### ### ###
2017-Jun-01 Thu 0.42 0.42 0.42 0.42 5,250 ### 68.4 68.4 ###
2017-May-31 Wed 0.42 0.42 0.42 0.42 750 ### 72.0 72.0 ###
2017-May-30 Tue 0.41 ### 0.41 ### 85.2 85.2 0.0
2017-May-29 Mon 0.43 0.43 0.43 0.43 0 ###
2017-May-26 Fri 0.425 0.43 0.425 0.43 ### ### ###
2017-May-25 Thu 0.42 0.42 ### ### 9.1 9.1 0.0
2017-May-24 Wed 0.42 0.42 0.42 0.42 17,076 7,171 69.0 69.0 ###
2017-May-23 Tue 0.42 0.425 0.42 0.42 ### ### ###
2017-May-22 Mon 0.42 0.42 0.42 0.42 66.8 66.8 ###
2017-May-19 Fri 0.42 0.42 0.42 0.42 0 ###
2017-May-18 Thu 0.42 0.42 0.42 0.42 70.7 70.7 ###
2017-May-17 Wed 0.425 0.425 0.425 0.425 10,571 ### ### ### ###
2017-May-16 Tue 0.42 0.42 0.42 0.42 ### ### ###
2017-May-15 Mon 0.42 0.42 0.42 0.42 ### ### ###
2017-May-12 Fri ### 0.42 ### 0.42 181,577 ### 83.1 83.1 ###
2017-May-11 Thu 0.41 0.41 0.41 0.41 0 ###
2017-May-10 Wed 0.41 0.41 0.41 0.41 0 ###
2017-May-09 Tue 0.41 0.41 0.41 0.41 ### ### ###
2017-May-08 Mon 0.41 0.41 0.41 0.41 72.4 72.4 ###
2017-May-05 Fri ### ### ### ### 72.4 72.4 0.0
2017-May-04 Thu ### ### ### ### 0 0.0
2017-May-03 Wed 0.4 ### ### ### ### ### 0.0
2017-May-02 Tue 0.41 0.41 0.41 0.41 44,886 ### ### ### ###
2017-May-01 Mon 0.41 0.41 0.41 0.41 ### ### ###
2017-Apr-28 Fri ### 0.41 ### 0.41 ### ### ###
2017-Apr-27 Thu ### ### ### ### 0 0.0
2017-Apr-26 Wed 0.4 0.4 ### ### 9,750 1,950 ### ### 0.0
2017-Apr-24 Mon 0.4 0.4 0.4 0.4 0 0.0
2017-Apr-21 Fri 0.4 0.4 0.4 0.4 69.6 69.6 0.0
2017-Apr-20 Thu 0.4 0.4 0.4 0.4 13,378 5,351 ### ### 0.0
2017-Apr-19 Wed 0.4 0.4 0.4 0.4 71.0 71.0 0.0
2017-Apr-18 Tue 0.4 0.4 0.4 0.4 18,750 ### ### ### 0.0
2017-Apr-13 Thu ### ### ### ### 74.0 74.0 0.0
2017-Apr-12 Wed ### ### ### ### 0 0.0
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 73.6 73.6 0.0
2017-Apr-06 Thu ### ### ### ### 12,250 0 ### ### 0.0
2017-Apr-05 Wed ### ### ### ### 158,386 0 ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 12,850 0 71.3 71.3 0.0
2017-Apr-03 Mon ### ### ### ### 0 0.0
2017-Mar-31 Fri ### ### ### ### 130,025 0 ### ### 0.0
2017-Mar-30 Thu 0.4 0.4 0.4 0.4 0 0.0
2017-Mar-29 Wed 0.4 0.41 0.4 0.4 64.2 64.2 0.0
2017-Mar-28 Tue 0.4 0.4 0.4 0.4 13,721 5,488 65.2 65.2 0.0
2017-Mar-27 Mon 0.4 0.41 ### 0.41 91.0 91.0 ###
2017-Mar-24 Fri ### ### ### ### 0 0.0
2017-Mar-23 Thu ### ### ### ### 1,750 0 66.8 66.8 0.0
2017-Mar-22 Wed ### ### ### ### 0 0.0
2017-Mar-21 Tue ### ### ### ### 0 0.0
2017-Mar-20 Mon ### ### ### ### ### ### 0.0
2017-Mar-17 Fri 0.41 0.41 0.41 0.41 67.9 67.9 ###
2017-Mar-16 Thu 0.42 0.42 0.41 0.41 ### ### ###
2017-Mar-15 Wed 0.42 0.42 0.42 0.42 33,276 13,975 68.7 68.7 ###
2017-Mar-14 Tue 0.42 0.42 0.42 0.42 0 ###
2017-Mar-13 Mon 0.42 0.42 0.42 0.42 75.8 75.8 ###
2017-Mar-10 Fri 0.42 0.42 0.42 0.42 887 372 ### ### ###
2017-Mar-09 Thu 0.43 0.43 0.43 0.43 69.1 69.1 ###
2017-Mar-08 Wed 0.43 0.43 0.43 0.43 ### ### ###
2017-Mar-07 Tue 0.43 0.43 0.43 0.43 32,743 14,079 ### ### ###
2017-Mar-06 Mon 0.43 0.43 0.43 0.43 71.1 71.1 ###
2017-Mar-03 Fri 0.43 0.43 0.425 0.43 70.1 70.1 ###
2017-Mar-02 Thu 0.42 0.42 0.42 0.42 0 ###
2017-Mar-01 Wed 0.42 0.42 0.42 0.42 ### ### ###
2017-Feb-28 Tue 0.43 0.43 0.42 0.42 ### ### ###
2017-Feb-27 Mon 0.425 0.43 0.42 0.43 81.7 81.7 ###
2017-Feb-24 Fri 0.42 0.42 0.42 0.42 74.5 74.5 ###
2017-Feb-23 Thu ### 0.42 0.41 0.42 ### ### ###
2017-Feb-22 Wed 0.41 0.41 0.41 0.41 0 ###
2017-Feb-21 Tue 0.41 0.41 0.41 0.41 0 ###
2017-Feb-20 Mon 0.41 ### 0.41 0.41 ### ### ###
2017-Feb-17 Fri 0.41 0.41 0.41 0.41 72.4 72.4 ###
2017-Feb-16 Thu ### 0.41 0.4 0.41 82.2 82.2 ###
2017-Feb-15 Wed ### ### ### ### 0 0.0
2017-Feb-14 Tue 0.4 ### 0.4 ### 45,653 ### 79.6 79.6 0.0
2017-Feb-13 Mon 0.4 ### 0.4 0.4 97,452 ### ### ### 0.0
2017-Feb-10 Fri ### ### 0.4 0.4 17.5 17.5 0.0
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed 0.4 ### 0.4 ### 79.1 79.1 0.0
2017-Feb-07 Tue 0.4 0.4 ### 0.4 116,470 ### ### ### 0.0
2017-Feb-06 Mon 0.4 0.4 0.4 0.4 103,250 ### ### ### 0.0
2017-Feb-03 Fri ### 0.4 ### 0.4 233,746 46,749 ### ### 0.0
2017-Feb-02 Thu ### ### ### ### 72.1 72.1 0.0
2017-Feb-01 Wed ### ### ### ### 31,385 0 ### ### 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 45,140 0 70.0 70.0 0.0
2017-Jan-24 Tue ### ### ### ### ### ### 0.0
2017-Jan-23 Mon ### ### ### ### 0 0.0
2017-Jan-20 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-06 15:38:53 thru 2024-05-06 15:38:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000