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 Thu 24-May-23 08:15:48 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 4...

     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 .. Wednesday 22nd 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 Next >>


End of day Prices (full format),

225 Days for (NGE) NGE CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2021-Sep-16 Thu 0.72 0.74 0.72 0.73 125,475 ### ### ### 0.1
2021-Sep-15 Wed 0.71 0.71 0.71 0.71 66.3 66.3 ###
2021-Sep-14 Tue 0.71 0.72 0.71 0.72 74.9 74.9 ###
2021-Sep-13 Mon 0.72 0.72 0.71 0.71 38,544 27,558 ### ### ###
2021-Sep-10 Fri 0.71 0.71 0.71 0.71 2,280 ### ### ### ###
2021-Sep-09 Thu 0.71 0.72 0.71 0.71 84.6 84.6 ###
2021-Sep-08 Wed 0.7 0.7 0.7 0.7 68.2 68.2 ###
2021-Sep-07 Tue 0.71 0.71 0.71 0.71 66.3 66.3 ###
2021-Sep-06 Mon 0.7 0.71 0.7 0.71 ### ### ###
2021-Sep-03 Fri 0.685 0.7 0.685 0.7 77.9 77.9 ###
2021-Sep-02 Thu 0.685 0.685 0.675 ### 167,370 ### 32.5 32.5 0.0
2021-Sep-01 Wed 0.675 0.675 0.675 0.675 62.8 62.8 0.0
2021-Aug-31 Tue 0.685 0.685 0.685 0.685 62.4 62.4 0.0
2021-Aug-30 Mon ### 0.685 ### 0.685 ### ### 0.0
2021-Aug-27 Fri ### ### ### ### 0 0.0
2021-Aug-26 Thu ### ### ### ### 12,175 0 ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 62.3 62.3 0.0
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 0 0.0
2021-Aug-20 Fri ### ### ### ### 77.8 77.8 0.0
2021-Aug-19 Thu ### ### 0.655 ### 27.0 27.0 0.0
2021-Aug-18 Wed 0.685 0.685 0.645 ### 7.0 7.0 0.0
2021-Aug-17 Tue 0.685 0.685 0.685 0.685 ### ### 0.0
2021-Aug-16 Mon ### ### ### ### ### ### 0.0
2021-Aug-13 Fri ### ### ### ### 63,059 0 ### ### 0.0
2021-Aug-12 Thu 0.6875 ### 0.6875 ### 68.0 68.0 0.0
2021-Aug-11 Wed 0.675 ### 0.675 ### 7,627 2,574 73.1 73.1 0.0
2021-Aug-10 Tue 0.675 0.675 0.675 0.675 0 0.0
2021-Aug-09 Mon 0.675 0.675 0.675 0.675 ### ### 0.0
2021-Aug-06 Fri ### ### ### ### 0 0.0
2021-Aug-05 Thu ### ### ### ### ### ### 0.0
2021-Aug-04 Wed ### ### ### ### 1 0 62.9 62.9 0.0
2021-Aug-03 Tue ### ### ### ### 0 0.0
2021-Aug-02 Mon ### ### ### ### 0 0.0
2021-Jul-30 Fri ### ### ### ### 27,785 0 ### ### 0.0
2021-Jul-29 Thu ### ### ### ### 10,522 0 ### ### 0.0
2021-Jul-28 Wed ### ### ### ### 5,848 0 75.4 75.4 0.0
2021-Jul-27 Tue ### ### ### ### 38.9 38.9 0.0
2021-Jul-26 Mon ### ### ### ### ### ### 0.0
2021-Jul-23 Fri ### ### ### ### 60.6 60.6 0.0
2021-Jul-22 Thu ### ### ### ### 0 0.0
2021-Jul-21 Wed ### ### ### ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### 9,089 0 ### ### 0.0
2021-Jul-19 Mon ### ### ### ### 43,450 0 ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 1,470 0 61.7 61.7 0.0
2021-Jul-15 Thu ### ### ### ### ### ### 0.0
2021-Jul-14 Wed ### ### ### ### ### ### 0.0
2021-Jul-13 Tue ### ### ### ### ### ### 0.0
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 646 0 72.6 72.6 0.0
2021-Jul-08 Thu ### ### ### ### 0 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 0.675 0.675 ### ### 51,129 17,256 ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 0 0.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu ### ### ### ### 59.2 59.2 0.0
2021-Jun-30 Wed ### ### ### ### 56,850 0 61.3 61.3 0.0
2021-Jun-29 Tue ### ### ### ### 0 0.0
2021-Jun-28 Mon ### ### ### ### 75.7 75.7 0.0
2021-Jun-25 Fri ### ### ### ### 14,026 0 ### ### 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed ### 0.675 ### 0.675 76.8 76.8 0.0
2021-Jun-22 Tue ### 0.675 ### ### ### ### 0.0
2021-Jun-21 Mon ### ### ### ### 18,675 0 ### ### 0.0
2021-Jun-18 Fri ### ### ### ### ### ### 0.0
2021-Jun-17 Thu ### ### ### ### 78.3 78.3 0.0
2021-Jun-16 Wed ### ### ### ### 1 0 ### ### 0.0
2021-Jun-15 Tue ### ### ### ### 40.5 40.5 0.0
2021-Jun-11 Fri ### ### ### ### 0 0.0
2021-Jun-10 Thu ### ### ### ### ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 0 0.0
2021-Jun-08 Tue ### ### ### ### ### ### 0.0
2021-Jun-07 Mon 0.645 0.645 0.645 0.645 0 ###
2021-Jun-04 Fri ### ### 0.645 0.645 32.4 32.4 ###
2021-Jun-03 Thu 0.685 0.685 0.685 0.685 1 0 65.1 65.1 0.0
2021-Jun-02 Wed 0.675 0.675 ### ### 15,642 5,279 29.5 29.5 0.0
2021-Jun-01 Tue ### ### ### ### 82.3 82.3 0.0
2021-May-31 Mon ### ### ### ### 69.8 69.8 0.0
2021-May-28 Fri ### ### ### ### 26,443 0 ### ### 0.0
2021-May-27 Thu ### ### ### ### 0 0.0
2021-May-26 Wed ### ### ### ### 0 0.0
2021-May-25 Tue ### ### ### ### 51,451 0 21.7 21.7 0.0
2021-May-24 Mon ### ### ### ### 0 0.0
2021-May-21 Fri ### ### ### ### ### ### 0.0
2021-May-20 Thu ### ### ### ### 0 0.0
2021-May-19 Wed ### ### ### ### 0 0.0
2021-May-18 Tue ### ### ### ### 64.2 64.2 0.0
2021-May-17 Mon ### ### ### ### 43,244 0 30.0 30.0 0.0
2021-May-14 Fri ### ### ### ### 0 0.0
2021-May-13 Thu ### ### ### ### 73.5 73.5 0.0
2021-May-12 Wed ### ### ### ### ### ### 0.0
2021-May-11 Tue ### ### ### ### 0 0.0
2021-May-10 Mon 0.655 0.655 ### ### ### ### 0.0
2021-May-07 Fri ### ### ### ### 21,585 0 ### ### 0.0
2021-May-06 Thu ### ### ### ### ### ### 0.0
2021-May-05 Wed ### 0.655 ### ### 91.1 91.1 0.0
2021-May-04 Tue ### ### ### ### 19,244 0 ### ### 0.0
2021-May-03 Mon 0.625 ### ### ### 332,049 0 ### ### 0.0
2021-Apr-30 Fri ### ### ### ### 11,554 0 ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 11,056 0 63.2 63.2 0.0
2021-Apr-28 Wed ### ### ### ### 380,889 0 ### ### 0.0
2021-Apr-27 Tue ### ### 0.59 0.59 34.3 34.3 0.0
2021-Apr-26 Mon 0.59 0.59 0.59 0.59 0 0.0
2021-Apr-23 Fri 0.59 0.59 0.585 0.59 67.1 67.1 0.0
2021-Apr-22 Thu ### ### 0.59 0.59 23.9 23.9 0.0
2021-Apr-21 Wed ### ### ### ### 24,670 0 68.4 68.4 0.0
2021-Apr-20 Tue ### ### ### ### ### ### 0.0
2021-Apr-19 Mon ### ### ### ### ### ### 0.0
2021-Apr-16 Fri ### ### ### ### ### ### 0.0
2021-Apr-15 Thu 0.59 0.59 0.59 0.59 0 0.0
2021-Apr-14 Wed ### ### 0.59 0.59 ### ### 0.0
2021-Apr-13 Tue 0.59 0.59 0.59 0.59 0 0.0
2021-Apr-12 Mon 0.59 0.59 0.59 0.59 28,745 16,959 ### ### 0.0
2021-Apr-09 Fri ### ### ### ### 60.0 60.0 0.0
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 31.1 31.1 0.0
2021-Apr-06 Tue ### ### ### ### 65.6 65.6 0.0
2021-Apr-01 Thu 0.58 0.58 0.58 0.58 0 ###
2021-Mar-31 Wed 0.59 0.59 0.58 0.58 519,776 ### ### ### ###
2021-Mar-30 Tue ### ### 0.585 0.585 41.6 41.6 ###
2021-Mar-29 Mon 0.59 0.59 0.59 0.59 77.6 77.6 0.0
2021-Mar-26 Fri ### ### 0.59 0.59 26.6 26.6 0.0
2021-Mar-25 Thu ### ### ### ### 78,553 0 ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 69.0 69.0 0.0
2021-Mar-23 Tue ### ### ### ### ### ### 0.0
2021-Mar-22 Mon ### ### ### ### 0 0.0
2021-Mar-19 Fri ### ### ### ### 56,750 0 ### ### 0.0
2021-Mar-18 Thu 0.59 0.59 0.59 0.59 217,425 128,280 ### ### 0.0
2021-Mar-17 Wed 0.59 0.59 0.585 0.585 ### ### ###
2021-Mar-16 Tue 0.585 0.585 0.585 0.585 59.6 59.6 ###
2021-Mar-15 Mon ### ### ### ### 0 0.0
2021-Mar-12 Fri ### ### ### ### 0 0.0
2021-Mar-11 Thu ### ### ### ### 94.2 94.2 0.0
2021-Mar-10 Wed 0.555 0.555 0.555 0.555 0 ###
2021-Mar-09 Tue 0.555 0.555 0.555 0.555 0 ###
2021-Mar-08 Mon 0.555 0.555 0.555 0.555 0 ###
2021-Mar-05 Fri 0.555 0.555 0.555 0.555 ### ### ###
2021-Mar-04 Thu 0.585 0.585 0.585 0.585 0 ###
2021-Mar-03 Wed ### ### 0.58 0.585 ### ### ###
2021-Mar-02 Tue 0.555 0.58 0.555 0.58 19,926 ### 94.5 94.5 ###
2021-Mar-01 Mon ### ### ### ### 65.3 65.3 0.0
2021-Feb-26 Fri 0.58 0.58 0.58 0.58 71.9 71.9 ###
2021-Feb-25 Thu 0.56 0.56 0.56 0.56 0 ###
2021-Feb-24 Wed 0.585 0.585 0.56 0.56 18,947 10,847 15.7 15.7 ###
2021-Feb-23 Tue 0.58 0.58 0.58 0.58 0 ###
2021-Feb-22 Mon 0.58 0.58 0.58 0.58 0 ###
2021-Feb-19 Fri 0.58 0.58 0.58 0.58 0 ###
2021-Feb-18 Thu 0.58 0.58 0.575 0.58 72.2 72.2 ###
2021-Feb-17 Wed ### ### ### ### ### ### 0.0
2021-Feb-16 Tue 0.575 0.575 0.575 0.575 57 ### 66.1 66.1 ###
2021-Feb-15 Mon 0.58 0.58 0.57 0.57 77,340 44,470 25.2 25.2 ###
2021-Feb-12 Fri 0.575 0.58 0.57 0.57 37.8 37.8 ###
2021-Feb-11 Thu 0.575 0.575 0.57 0.57 40.7 40.7 ###
2021-Feb-10 Wed 0.575 0.575 0.575 0.575 382 ### 66.2 66.2 ###
2021-Feb-09 Tue 0.58 0.585 0.57 0.57 53,371 30,821 ### ### ###
2021-Feb-08 Mon 0.58 0.58 0.58 0.58 33,045 ### ### ### ###
2021-Feb-05 Fri 0.58 0.58 0.57 0.58 ### ### ###
2021-Feb-04 Thu 0.555 0.555 0.555 0.555 0 ###
2021-Feb-03 Wed ### 0.58 0.555 0.555 44,943 ### 22.8 22.8 ###
2021-Feb-02 Tue 0.545 0.545 0.545 0.545 0 0.0
2021-Feb-01 Mon 0.57 0.57 0.545 0.545 30,778 17,158 ### ### 0.0
2021-Jan-29 Fri 0.57 0.57 0.57 0.57 0 ###
2021-Jan-28 Thu 0.57 0.57 0.57 0.57 0 ###
2021-Jan-27 Wed 0.58 0.58 ### 0.57 33.4 33.4 ###
2021-Jan-25 Mon 0.59 0.59 0.59 0.59 0 0.0
2021-Jan-22 Fri 0.59 0.59 0.59 0.59 11,070 ### ### ### 0.0
2021-Jan-21 Thu 0.59 0.59 0.59 0.59 3,482 2,054 65.0 65.0 0.0
2021-Jan-20 Wed 0.58 0.58 0.58 0.58 0 ###
2021-Jan-19 Tue ### ### 0.58 0.58 10,821 ### 7.9 7.9 ###
2021-Jan-18 Mon 0.59 0.59 0.59 0.59 0 0.0
2021-Jan-15 Fri 0.59 0.59 0.59 0.59 0 0.0
2021-Jan-14 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2021-Jan-13 Wed 0.59 0.59 0.59 0.59 0 0.0
2021-Jan-12 Tue 0.59 0.59 0.59 0.59 73.2 73.2 0.0
2021-Jan-11 Mon ### ### ### ### 0 0.0
2021-Jan-08 Fri 0.59 ### 0.59 ### 92.5 92.5 0.0
2021-Jan-07 Thu 0.585 0.59 0.585 0.59 37,871 22,249 ### ### 0.0
2021-Jan-06 Wed ### 0.59 ### 0.58 84.2 84.2 ###
2021-Jan-05 Tue ### ### ### ### 60.5 60.5 0.0
2021-Jan-04 Mon ### ### ### ### 56.0 56.0 0.0
2020-Dec-31 Thu 0.55 0.55 0.55 0.55 1,540 847 73.6 73.6 ###
2020-Dec-30 Wed 0.54 0.54 0.54 0.54 65.6 65.6 0.0
2020-Dec-29 Tue 0.56 0.57 0.56 0.57 9,053 ### 77.0 77.0 ###
2020-Dec-24 Thu 0.55 0.55 0.55 0.55 0 ###
2020-Dec-23 Wed 0.55 0.55 0.55 0.55 0 ###
2020-Dec-22 Tue 0.55 0.55 0.55 0.55 76.7 76.7 ###
2020-Dec-21 Mon 0.55 0.55 0.55 0.55 0 ###
2020-Dec-18 Fri 0.555 0.555 0.55 0.55 37.2 37.2 ###
2020-Dec-17 Thu 0.55 0.55 0.55 0.55 0 ###
2020-Dec-16 Wed 0.56 0.56 0.55 0.55 47,682 ### 27.3 27.3 ###
2020-Dec-15 Tue 0.56 0.56 0.56 0.56 77.6 77.6 ###
2020-Dec-14 Mon 0.56 0.56 0.56 0.56 ### ### ###
2020-Dec-11 Fri 0.555 0.56 0.555 0.56 35,576 ### ### ### ###
2020-Dec-10 Thu 0.555 0.555 0.555 0.555 0 ###
2020-Dec-09 Wed 0.555 0.555 0.555 0.555 ### ### ###
2020-Dec-08 Tue 0.545 0.56 0.545 0.56 ### ### ###
2020-Dec-07 Mon 0.55 0.55 0.54 0.54 ### ### 0.0
2020-Dec-04 Fri 0.54 0.54 0.54 0.54 28,051 15,147 65.0 65.0 0.0
2020-Dec-03 Thu 0.54 0.54 0.54 0.54 43,875 ### ### ### 0.0
2020-Dec-02 Wed 0.54 0.54 0.54 0.54 0 0.0
2020-Dec-01 Tue 0.54 0.54 0.54 0.54 0 0.0
2020-Nov-30 Mon 0.54 0.54 0.54 0.54 7,480 ### 77.0 77.0 0.0
2020-Nov-27 Fri 0.555 0.555 0.555 0.555 26,972 ### 67.5 67.5 ###
2020-Nov-26 Thu 0.53 0.545 0.53 0.545 141,571 ### ### ### 0.0
2020-Nov-25 Wed 0.525 0.54 0.525 0.53 85,651 ### 76.2 76.2 0.0
2020-Nov-24 Tue 0.525 0.525 0.52 0.52 36.1 36.1 0.0
2020-Nov-23 Mon 0.52 0.52 0.52 0.52 ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 0 0.0
2020-Nov-19 Thu ### ### ### ### ### ### 0.0
2020-Nov-18 Wed 0.525 0.525 0.525 0.525 ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 0 0.0
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri 0.53 0.53 0.53 0.53 0 0.0
2020-Nov-12 Thu 0.53 0.53 0.53 0.53 0 0.0
2020-Nov-11 Wed ### 0.53 ### 0.53 160,978 42,659 ### ### 0.0
2020-Nov-10 Tue 0.51 0.52 0.5 ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### ### ### 0.0
2020-Nov-06 Fri 0.485 0.485 0.485 0.485 0 0.0
2020-Nov-05 Thu 0.485 0.485 0.485 0.485 6,750 3,273 62.3 62.3 0.0
2020-Nov-04 Wed 0.49 0.49 0.49 0.49 0 ###
2020-Nov-03 Tue 0.49 0.49 0.49 0.49 1,928 944 ### ### ###
2020-Nov-02 Mon 0.49 0.49 0.49 0.49 4,158 ### ### ### ###
2020-Oct-30 Fri 0.49 0.49 0.49 0.49 77.4 77.4 ###
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed 0.51 0.51 0.51 0.51 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 2024-05-23 20:15:48 thru 2024-05-23 20:15:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000