NuEnergy Gas Limited (ASX:NGY)
Australia
· Delayed Price · Currency is AUD 0.0360
-0.0020 (-5.26%)
Apr 29, 2026, 3:45 PM AEST
NuEnergy Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 675,175 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 114,472 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 184,275 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 28,408 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 844,010 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 625,321 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 659,242 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 372,899 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 663,181 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 244,256 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 657,515 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 709,146 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 103,590 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,379,885 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 1,614,413 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 1,115,965 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,876,945 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 7,397,901 |
| Mar 31, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 3,180,440 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 10,544,150 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 8,278,512 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.05 | 0.05 | 0.05 | -43.18% | 10,965,920 |
| Mar 25, 2026 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | 125.64% | 2,927,449 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.88% | 942,575 |
| Mar 23, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -12.77% | 608,368 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.30% | 446,185 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.22% | 5,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 84,194 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 954,353 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 491,413 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 184,026 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 194,683 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 2,195,853 |
| Mar 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.12% | 294,516 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.16% | 307,857 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,613 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 548,504 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.56% | 1,225,415 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.75% | 1,671,000 |
| Feb 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.13% | 141,480 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 216,543 |
| Feb 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 593,000 |
| Feb 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 464,713 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 12,923 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.00% | 66,807 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 57,877 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 14,027 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 143,532 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 380,547 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 470,935 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 285,282 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 960,423 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 2,734,598 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 676,930 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,147,851 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.56% | 1,834,788 |
| 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 |