Skip to main content
NGX Limited (ASX:NGX)
Australia flag Australia · Delayed Price · Currency is AUD
0.115
0.00 (0.00%)
At close: Mar 9, 2026

NGX Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.120.120.12-101,616
Mar 6, 20260.120.120.120.120.12-144,088
Mar 5, 20260.110.120.110.120.12-219,641
Feb 27, 20260.120.120.110.120.124.55%158,992
Feb 26, 20260.110.110.110.110.11-4.35%1,860
Feb 25, 20260.120.120.120.120.124.55%15,000
Feb 20, 20260.120.120.110.110.11-206,200
Feb 19, 20260.120.120.110.110.11-4.35%73,568
Feb 17, 20260.120.120.120.120.12-4.17%47,222
Feb 16, 20260.120.120.120.120.12-119,017
Feb 13, 20260.120.120.120.120.12-5,553
Feb 12, 20260.120.120.120.120.12-5,553
Feb 11, 20260.120.120.120.120.12-45,000
Feb 10, 20260.120.120.120.120.12-7.69%173,128
Feb 9, 20260.130.130.130.130.13-3.70%68,281
Feb 6, 20260.130.140.130.140.14-165,171
Feb 5, 20260.140.140.140.140.143.85%17,150
Feb 4, 20260.130.130.130.130.13-66,507
Feb 2, 20260.120.130.120.130.134.00%90,454
Jan 30, 20260.130.130.130.130.134.17%50,000
Jan 29, 20260.130.130.120.120.12-23,939
Jan 28, 20260.130.130.120.120.12-7.69%75,176
Jan 27, 20260.130.130.130.130.134.00%65,915
Jan 23, 20260.140.140.130.130.13-3.85%139,897
Jan 22, 20260.130.140.130.130.13-141,272
Jan 21, 20260.130.130.130.130.13-40,063
Jan 20, 20260.130.130.130.130.134.00%84,087
Jan 19, 20260.130.130.130.130.13-3.85%123,311
Jan 16, 20260.120.130.120.130.13-53,864
Jan 15, 20260.130.140.130.130.13-107,870
Jan 14, 20260.130.130.130.130.13-3.70%135,968
Jan 12, 20260.130.140.130.140.14-48,999
Jan 9, 20260.140.140.130.140.14-64,000
Jan 8, 20260.130.140.130.140.148.00%69,565
Jan 7, 20260.130.130.130.130.134.17%6,591
Jan 6, 20260.120.120.120.120.12-4.00%78
Jan 5, 20260.130.130.130.130.13-3.85%299,649
Jan 2, 20260.130.130.130.130.13-23,094
Dec 31, 20250.130.130.130.130.13-1.89%86,119
Dec 30, 20250.130.130.130.130.13-5.36%4
Dec 29, 20250.140.140.140.140.147.69%65,028
Dec 24, 20250.130.130.130.130.13-118,596
Dec 23, 20250.130.130.130.130.13-3.70%122,014
Dec 19, 20250.140.150.140.140.14-18.18%62,173
Dec 17, 20250.160.170.160.170.17-38,479
Dec 16, 20250.160.170.160.170.173.13%96,181
Dec 15, 20250.160.160.160.160.1610.34%264,362
Dec 12, 20250.140.150.140.150.1516.00%34,751
Dec 11, 20250.130.130.130.130.13-3.85%5,719
Dec 10, 20250.130.140.130.130.138.33%131,708
Dec 9, 20250.140.140.120.120.12-14.29%223,169
Dec 5, 20250.140.140.140.140.143.70%79,373
Dec 3, 20250.140.140.140.140.14-3.57%9,090
Dec 1, 20250.140.140.140.140.143.70%6,909
Nov 28, 20250.140.140.140.140.14-3.57%1,408
Nov 26, 20250.140.140.140.140.147.69%31,203
Nov 25, 20250.130.130.130.130.13-6,091
Nov 24, 20250.140.140.130.130.13-7.14%60,000
Nov 21, 20250.140.140.140.140.14-3.45%100,000
Nov 19, 20250.150.150.150.150.15-24,578
Nov 18, 20250.140.150.140.150.157.41%139,135
Nov 14, 20250.140.140.140.140.143.85%4,525
Nov 13, 20250.130.130.130.130.13-2,285
Nov 12, 20250.140.140.130.130.13-7.14%42,228
Nov 11, 20250.150.150.140.140.14-12.50%39,670
Nov 7, 20250.160.160.160.160.16-106,055
Nov 5, 20250.160.160.160.160.16-11,000
Nov 4, 20250.170.170.160.160.16-5.88%57,655
Nov 3, 20250.160.170.160.170.1713.33%1,908
Oct 31, 20250.160.170.150.150.15-3.23%45,005
Oct 30, 20250.160.160.160.160.16-8.82%2,490
Oct 27, 20250.160.170.160.170.179.68%125,378
Oct 24, 20250.170.170.160.160.16-8.82%50,823
Oct 23, 20250.160.170.160.170.17-6,732
Oct 21, 20250.170.170.170.170.17-2.86%5,882
Oct 20, 20250.160.180.160.180.182.94%48,343
Oct 17, 20250.170.170.170.170.17-2.86%119,762
Oct 16, 20250.160.180.160.180.189.37%179,024
Oct 15, 20250.170.170.160.160.16-21,583
Oct 14, 20250.160.160.160.160.16-3.03%62,306
Oct 10, 20250.170.170.170.170.173.13%9,615
Oct 9, 20250.170.170.160.160.16-3.03%1,053
Oct 8, 20250.170.170.170.170.17-93,628
Oct 6, 20250.170.170.170.170.17-8,481
Oct 3, 20250.180.180.170.170.17-5.71%57,612
Oct 2, 20250.170.180.170.180.186.06%9,259
Oct 1, 20250.170.170.170.170.17-1,348
Sep 30, 20250.170.180.170.170.17-116,153
Sep 29, 20250.170.170.170.170.17-8.33%8,162
Sep 26, 20250.160.180.160.180.189.09%252,577
Sep 25, 20250.170.170.170.170.17-9,420
Sep 24, 20250.170.180.170.170.17-2.94%26,923
Sep 23, 20250.170.170.170.170.17-17,230
Sep 22, 20250.160.170.160.170.17-8,712
Sep 18, 20250.160.170.160.170.176.25%199,861
Sep 17, 20250.200.200.160.160.16-20.00%35,923
Sep 16, 20250.160.200.160.200.2025.00%463,713
Sep 15, 20250.160.160.150.160.1610.34%41,857
Sep 12, 20250.150.150.150.150.15-9.38%16,731
Sep 10, 20250.160.160.160.160.16-29,198