Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-Jun-16 03:32:14 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 17...

     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 14th June 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 1.2 171,143,658 ###


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 Next >>


End of day Prices (full format),

225 Days for (NGE) NGE CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2009-Nov-19 Thu 0.185 0.185 0.175 0.175 6.6 6.6 0.0
2009-Nov-18 Wed 0.185 ### 0.185 ### ### ### 0.0
2009-Nov-17 Tue ### ### 0.185 ### 79.8 79.8 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Nov-12 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Nov-11 Wed 0.2 ### ### 0.2 1,608,675 0 68.9 68.9 0.0
2009-Nov-10 Tue 0.22 0.22 0.2 0.2 ### ### 0.0
2009-Nov-09 Mon ### 0.225 0.21 0.22 2,028,070 ### ### ### 0.0
2009-Nov-06 Fri ### ### 0.2 ### 1,217,659 ### 90.9 90.9 0.0
2009-Nov-05 Thu ### 0.2 ### ### 77.0 77.0 0.0
2009-Nov-04 Wed 0.2 0.2 ### ### ### ### 0.0
2009-Nov-03 Tue 0.2 ### ### ### ### ### 0.0
2009-Nov-02 Mon ### 0.2 ### 0.2 91.8 91.8 0.0
2009-Oct-30 Fri 0.21 ### 0.2 ### 710,758 71,075 15.2 15.2 0.0
2009-Oct-29 Thu ### 0.2 ### ### ### ### 0.0
2009-Oct-28 Wed 0.22 0.22 ### 0.2 1,010,440 111,148 ### ### 0.0
2009-Oct-27 Tue 0.225 0.225 ### ### ### ### 0.0
2009-Oct-26 Mon 0.23 0.24 0.225 0.225 20.0 20.0 ###
2009-Oct-23 Fri 0.22 0.245 0.22 ### 94.7 94.7 0.0
2009-Oct-22 Thu 0.22 0.22 ### ### 1,274,071 140,147 21.2 21.2 0.0
2009-Oct-21 Wed 0.225 0.225 0.21 0.22 2,583,741 ### ### ### 0.0
2009-Oct-20 Tue ### 0.225 ### 0.22 5,344,074 ### 98.9 98.9 0.0
2009-Oct-19 Mon 0.185 0.2 0.185 ### 1,371,681 264,048 92.0 92.0 0.0
2009-Oct-16 Fri ### ### ### ### 732,050 0 ### ### 0.0
2009-Oct-15 Thu ### 0.2 ### 0.185 ### ### ###
2009-Oct-14 Wed 0.2 0.2 0.185 0.185 ### ### ###
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon 0.2 ### ### ### 85.0 85.0 0.0
2009-Oct-09 Fri ### ### 0.185 ### 3,496,646 ### ### ### 0.0
2009-Oct-08 Thu ### 0.185 ### 0.185 80.9 80.9 ###
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### 0.2 0.175 0.175 1,970,259 369,423 ### ### 0.0
2009-Oct-05 Mon ### 0.2 ### ### ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 3,558,150 0 ### ### 0.0
2009-Oct-01 Thu ### 0.2 0.185 0.2 1,765,556 ### 85.4 85.4 0.0
2009-Sep-30 Wed ### ### ### ### 10.3 10.3 0.0
2009-Sep-29 Tue ### ### ### 0.2 4,530,156 0 ### ### 0.0
2009-Sep-28 Mon 0.225 0.225 ### ### 11.4 11.4 0.0
2009-Sep-25 Fri ### 0.225 0.2 0.22 ### ### 0.0
2009-Sep-24 Thu 0.2 ### 0.185 0.21 ### ### ###
2009-Sep-23 Wed 0.24 0.24 0.2 ### 0.8 0.8 0.0
2009-Sep-22 Tue 0.225 0.24 ### 0.23 2,364,825 283,779 84.4 84.4 ###
2009-Sep-21 Mon 0.255 0.27 0.22 0.23 ### ### ###
2009-Sep-18 Fri 0.29 ### ### ### ### ### 0.0
2009-Sep-17 Thu 0.26 ### 0.26 0.28 94.3 94.3 ###
2009-Sep-16 Wed ### 0.255 ### 0.255 4,751,525 ### ### ### 0.0
2009-Sep-15 Tue 0.24 0.245 0.185 0.225 4,342,780 ### ### ### ###
2009-Sep-14 Mon 0.24 0.25 ### 0.245 4,016,629 502,078 86.4 86.4 0.0
2009-Sep-11 Fri 0.21 0.22 ### 0.22 2,667,873 ### ### ### 0.0
2009-Sep-10 Thu 0.2 0.21 ### ### 1,964,242 206,245 ### ### 0.0
2009-Sep-09 Wed 0.2 0.21 ### ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 2,774,443 0 98.0 98.0 0.0
2009-Sep-07 Mon ### 0.225 0.185 ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu 0.145 ### ### 0.155 92.6 92.6 ###
2009-Sep-02 Wed ### 0.155 ### ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 1,459,387 0 ### ### 0.0
2009-Aug-31 Mon ### 0.125 ### ### 4,260,223 ### 98.6 98.6 0.0
2009-Aug-28 Fri ### ### ### ### 7.9 7.9 0.0
2009-Aug-27 Thu ### ### ### ### 775,974 0 91.2 91.2 0.0
2009-Aug-26 Wed ### ### ### ### ### ### 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 671,381 0 ### ### 0.0
2009-Aug-21 Fri ### ### ### ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 73.6 73.6 0.0
2009-Aug-19 Wed ### ### ### ### 1,360,643 0 ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 1,067,285 0 30.7 30.7 0.0
2009-Aug-17 Mon ### ### ### ### 1,021,054 0 87.0 87.0 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 1,308,984 0 60.0 60.0 0.0
2009-Aug-12 Wed ### ### ### ### 1,220,078 0 17.1 17.1 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 30.9 30.9 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 722,321 0 90.1 90.1 0.0
2009-Aug-04 Tue ### ### ### ### 15.1 15.1 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 10.5 10.5 0.0
2009-Jul-30 Thu 0.088 ### 0.088 ### 642,743 28,280 86.3 86.3 0.0
2009-Jul-29 Wed ### ### 0.089 0.089 18.0 18.0 ###
2009-Jul-28 Tue ### ### 0.088 ### 970,149 42,686 31.7 31.7 0.0
2009-Jul-27 Mon ### ### ### ### 15.1 15.1 0.0
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 1.2 1.2 0.0
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 12.8 12.8 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 654,445 0 80.4 80.4 0.0
2009-Jul-13 Mon 0.086 ### 0.086 ### 94.5 94.5 0.0
2009-Jul-10 Fri 0.084 0.084 0.084 0.084 67.1 67.1 ###
2009-Jul-09 Thu 0.083 0.083 0.083 0.083 66.8 66.8 0.0
2009-Jul-08 Wed 0.088 0.088 0.082 0.083 ### ### 0.0
2009-Jul-07 Tue 0.088 ### 0.088 ### ### ### 0.0
2009-Jul-06 Mon 0.088 ### 0.082 0.085 ### ### ###
2009-Jul-03 Fri ### ### 0.085 0.087 ### ### ###
2009-Jul-02 Thu ### ### ### ### 1.1 1.1 0.0
2009-Jul-01 Wed 0.085 ### 0.081 ### ### ### 0.0
2009-Jun-30 Tue 0.086 0.087 0.085 0.085 29.6 29.6 ###
2009-Jun-29 Mon 0.087 0.087 0.085 0.086 623,288 ### 35.7 35.7 ###
2009-Jun-26 Fri ### 0.087 ### 0.087 1,745,054 ### ### ### ###
2009-Jun-25 Thu ### ### ### ### 2,887,550 0 67.5 67.5 0.0
2009-Jun-24 Wed ### ### 0.079 ### ### ### 0.0
2009-Jun-23 Tue ### ### 0.077 ### 1,617,581 62,276 80.6 80.6 0.0
2009-Jun-22 Mon 0.084 0.085 0.081 0.084 ### ### ###
2009-Jun-19 Fri ### 0.084 ### 0.084 ### ### ###
2009-Jun-18 Thu 0.084 0.084 ### ### 13.2 13.2 0.0
2009-Jun-17 Wed 0.081 0.082 0.081 0.082 81.8 81.8 0.0
2009-Jun-16 Tue 0.084 0.084 ### ### 370,648 ### ### ### 0.0
2009-Jun-15 Mon 0.084 0.084 0.082 0.084 74.1 74.1 ###
2009-Jun-12 Fri 0.086 0.086 0.085 0.085 ### ### ###
2009-Jun-11 Thu 0.088 0.088 0.085 0.085 13.3 13.3 ###
2009-Jun-10 Wed ### ### 0.085 0.085 592,753 ### 8.7 8.7 ###
2009-Jun-09 Tue 0.085 0.085 0.085 0.085 109,551 ### ### ### ###
2009-Jun-05 Fri 0.085 0.085 0.085 0.085 69.9 69.9 ###
2009-Jun-04 Thu 0.086 0.086 ### ### 5.2 5.2 0.0
2009-Jun-03 Wed ### ### ### ### 61.7 61.7 0.0
2009-Jun-02 Tue ### ### 0.089 ### 66.2 66.2 0.0
2009-Jun-01 Mon ### ### 0.085 0.085 ### ### ###
2009-May-29 Fri 0.088 ### 0.086 ### ### ### 0.0
2009-May-28 Thu 0.085 0.085 ### 0.082 ### ### 0.0
2009-May-27 Wed 0.072 ### 0.072 ### 97.2 97.2 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 28.1 28.1 0.0
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu ### ### ### ### 77.8 77.8 0.0
2009-May-20 Wed ### ### ### ### 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### ### ### 368,758 0 ### ### 0.0
2009-May-15 Fri 0.073 0.073 ### ### ### ### 0.0
2009-May-14 Thu 0.085 0.085 0.074 0.075 2.8 2.8 0.0
2009-May-13 Wed 0.085 0.085 0.085 0.085 207,487 ### 70.4 70.4 ###
2009-May-12 Tue 0.089 ### 0.085 0.085 39,159 ### 12.8 12.8 ###
2009-May-11 Mon 0.085 ### 0.085 0.089 ### ### ###
2009-May-08 Fri 0.074 ### 0.074 0.079 ### ### 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed 0.059 ### 0.058 ### ### ### 0.0
2009-May-05 Tue 0.059 0.059 0.056 0.058 24.1 24.1 0.0
2009-May-04 Mon 0.059 0.059 0.059 0.059 ### ### 0.0
2009-May-01 Fri 0.058 0.059 0.055 0.055 ### ### ###
2009-Apr-30 Thu 0.056 0.059 0.052 0.059 ### ### 0.0
2009-Apr-29 Wed 0.055 ### 0.054 0.059 93.4 93.4 0.0
2009-Apr-28 Tue 0.059 ### 0.055 0.055 5.9 5.9 ###
2009-Apr-27 Mon 0.058 0.059 0.058 0.058 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 22.8 22.8 0.0
2009-Apr-22 Wed ### 0.075 ### 0.075 ### ### 0.0
2009-Apr-21 Tue ### ### 0.056 0.059 ### ### 0.0
2009-Apr-20 Mon 0.059 ### 0.059 ### 208,150 6,140 93.2 93.2 0.0
2009-Apr-17 Fri ### ### 0.058 0.058 ### ### 0.0
2009-Apr-16 Thu 0.059 ### 0.058 ### ### ### 0.0
2009-Apr-15 Wed 0.053 0.053 0.053 0.053 0 ###
2009-Apr-14 Tue 0.053 0.053 0.053 0.053 0 ###
2009-Apr-09 Thu 0.053 0.053 0.053 0.053 63.2 63.2 ###
2009-Apr-08 Wed 0.057 0.057 0.056 0.056 ### ### ###
2009-Apr-07 Tue 0.056 0.056 0.056 0.056 77.1 77.1 ###
2009-Apr-06 Mon ### ### 0.059 ### ### ### 0.0
2009-Apr-03 Fri ### ### ### ### 67.3 67.3 0.0
2009-Apr-02 Thu 0.053 0.053 0.053 0.053 0 ###
2009-Apr-01 Wed 0.053 0.053 0.053 0.053 70.0 70.0 ###
2009-Mar-31 Tue 0.057 0.057 0.056 0.056 254,989 ### 19.5 19.5 ###
2009-Mar-30 Mon 0.059 ### 0.059 ### ### ### 0.0
2009-Mar-27 Fri 0.058 ### 0.057 ### 369,725 ### ### ### 0.0
2009-Mar-26 Thu 0.055 ### 0.055 0.057 ### ### 0.0
2009-Mar-25 Wed 0.058 0.058 0.058 0.058 ### ### 0.0
2009-Mar-24 Tue 0.055 0.055 0.055 0.055 0 ###
2009-Mar-23 Mon 0.055 0.058 0.055 0.055 ### ### ###
2009-Mar-20 Fri 0.058 0.058 0.056 0.056 70,950 4,044 ### ### ###
2009-Mar-19 Thu ### ### 0.058 0.058 14.4 14.4 0.0
2009-Mar-18 Wed 0.059 ### 0.059 ### 448,525 ### ### ### 0.0
2009-Mar-17 Tue ### ### 0.059 0.059 125,423 ### 18.3 18.3 0.0
2009-Mar-16 Mon 0.055 0.055 0.055 0.055 64.2 64.2 ###
2009-Mar-13 Fri ### ### ### ### 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### 0.042 ### 499,870 ### ### ### 0.0
2009-Mar-10 Tue ### ### 0.055 0.055 ### ### ###
2009-Mar-09 Mon 0.042 ### 0.042 ### 684,584 14,376 ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### 0 0.0
2009-Feb-27 Fri ### ### ### ### 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue 0.043 0.043 0.043 0.043 ### ### ###
2009-Feb-23 Mon 0.043 0.043 0.043 0.043 0 ###
2009-Feb-20 Fri 0.043 0.043 0.043 0.043 0 ###
2009-Feb-19 Thu 0.042 0.043 0.042 0.043 ### ### ###
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue 0.043 0.043 0.043 0.043 0 ###
2009-Feb-16 Mon ### 0.043 ### 0.043 97.4 97.4 ###
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 0 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### 0.026 0.026 354,744 ### 1.7 1.7 ###
2009-Feb-03 Tue ### ### ### ### 19.1 19.1 0.0
2009-Feb-02 Mon ### ### ### ### 236,287 0 72.2 72.2 0.0
2009-Jan-30 Fri 0.042 0.042 ### ### 1.4 1.4 0.0
2009-Jan-29 Thu 0.041 0.041 0.041 0.041 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 76.2 76.2 0.0
2009-Jan-21 Wed 0.041 0.041 ### ### 23.7 23.7 0.0
2009-Jan-20 Tue 0.043 0.045 0.041 0.045 ### ### ###
2009-Jan-19 Mon 0.049 0.054 0.044 0.044 ### ### ###
2009-Jan-16 Fri 0.055 0.055 0.055 0.055 0 ###
2009-Jan-15 Thu 0.055 0.055 0.055 0.055 81.0 81.0 ###
2009-Jan-14 Wed 0.053 0.055 0.053 0.055 ### ### ###
2009-Jan-13 Tue 0.053 0.053 0.053 0.053 ### ### ###
2009-Jan-12 Mon 0.053 0.053 0.053 0.053 ### ### ###
2009-Jan-09 Fri 0.055 0.055 ### ### ### ### 0.0
2009-Jan-08 Thu 0.057 0.057 0.055 0.055 18.9 18.9 ###
2009-Jan-07 Wed 0.059 0.059 0.059 0.059 64.8 64.8 0.0
2009-Jan-06 Tue 0.059 ### 0.059 ### 85.5 85.5 0.0
2009-Jan-05 Mon 0.055 0.055 0.055 0.055 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2024-06-16 15:32:14 thru 2024-06-16 15:32:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000