Nuenergy Gas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.044	0.044	0.040	0.040	0.040	380,547
2026-02-06	0.040	0.040	0.036	0.040	0.040	470,935
2026-02-05	0.043	0.043	0.040	0.040	0.040	285,282
2026-02-04	0.045	0.045	0.040	0.040	0.040	960,423
2026-02-03	0.040	0.040	0.040	0.040	0.040	2,734,598
2026-02-02	0.037	0.037	0.037	0.037	0.037	0
2026-01-30	0.041	0.043	0.037	0.037	0.037	676,930
2026-01-29	0.040	0.040	0.040	0.040	0.040	0
2026-01-28	0.044	0.044	0.040	0.040	0.040	1,147,851
2026-01-27	0.039	0.046	0.039	0.040	0.040	1,834,788
2026-01-23	0.039	0.040	0.039	0.039	0.039	137,063
2026-01-22	0.038	0.040	0.038	0.038	0.038	1,145,592
2026-01-21	0.037	0.037	0.036	0.036	0.036	73,905
2026-01-20	0.036	0.037	0.035	0.035	0.035	105,374
2026-01-19	0.036	0.039	0.036	0.039	0.039	233,102
2026-01-16	0.038	0.038	0.036	0.036	0.036	14,495
2026-01-15	0.037	0.037	0.035	0.036	0.036	316,019
2026-01-14	0.040	0.040	0.036	0.036	0.036	247,349
2026-01-13	0.035	0.035	0.035	0.035	0.035	50,000
2026-01-12	0.035	0.035	0.034	0.035	0.035	470,562
2026-01-09	0.034	0.034	0.034	0.034	0.034	4,167
2026-01-08	0.031	0.032	0.031	0.032	0.032	37,200
2026-01-07	0.029	0.029	0.029	0.029	0.029	0
2026-01-06	0.029	0.029	0.029	0.029	0.029	17,241
2026-01-05	0.035	0.035	0.028	0.028	0.028	403,003
2026-01-02	0.034	0.034	0.033	0.033	0.033	57,328
2025-12-31	0.035	0.035	0.034	0.034	0.034	2,686
2025-12-30	0.034	0.034	0.034	0.034	0.034	4,695
2025-12-29	0.028	0.028	0.028	0.028	0.028	0
2025-12-24	0.028	0.028	0.028	0.028	0.028	0
2025-12-23	0.028	0.028	0.028	0.028	0.028	0
2025-12-22	0.035	0.035	0.028	0.028	0.028	675,344
2025-12-19	0.031	0.035	0.031	0.035	0.035	502,465
2025-12-18	0.027	0.027	0.027	0.027	0.027	0
2025-12-17	0.027	0.027	0.027	0.027	0.027	0
2025-12-16	0.027	0.027	0.026	0.027	0.027	346,226
2025-12-15	0.029	0.029	0.027	0.027	0.027	77,464
2025-12-12	0.029	0.029	0.029	0.029	0.029	0
2025-12-11	0.029	0.029	0.029	0.029	0.029	0
2025-12-10	0.029	0.029	0.029	0.029	0.029	0
2025-12-09	0.029	0.029	0.029	0.029	0.029	0
2025-12-08	0.028	0.029	0.028	0.029	0.029	19,326
2025-12-05	0.026	0.026	0.026	0.026	0.026	846
2025-12-04	0.026	0.026	0.026	0.026	0.026	0
2025-12-03	0.031	0.031	0.026	0.026	0.026	84,886
2025-12-02	0.026	0.026	0.026	0.026	0.026	0
2025-12-01	0.027	0.027	0.026	0.026	0.026	75,000
2025-11-28	0.023	0.023	0.023	0.023	0.023	0
2025-11-27	0.023	0.023	0.023	0.023	0.023	0
2025-11-26	0.023	0.023	0.023	0.023	0.023	0
2025-11-25	0.023	0.023	0.023	0.023	0.023	0
2025-11-24	0.027	0.027	0.023	0.023	0.023	309,375
2025-11-21	0.023	0.025	0.023	0.025	0.025	818,709
2025-11-20	0.024	0.025	0.024	0.024	0.024	170,000
2025-11-19	0.025	0.025	0.025	0.025	0.025	50,000
2025-11-18	0.024	0.025	0.023	0.025	0.025	590,000
2025-11-17	0.022	0.025	0.021	0.024	0.024	372,723
2025-11-14	0.025	0.025	0.024	0.024	0.024	250,034
2025-11-13	0.025	0.025	0.025	0.025	0.025	199,720
2025-11-12	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 4 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.