NEWGOLD EXCHANGE TRADED FUND historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	13,998.90	13,998.90	13,998.90	13,998.90	13,998.90	0
2023-11-15	13,998.90	13,998.90	13,998.90	13,998.90	13,998.90	0
2023-11-14	13,998.90	13,998.90	13,998.90	13,998.90	13,998.90	0
2023-11-13	13,998.90	13,998.90	13,998.90	13,998.90	13,998.90	0
2023-11-10	12,000.01	13,999.00	12,000.01	13,998.90	13,998.90	15
2023-11-09	12,000.01	12,000.01	12,000.01	12,000.01	12,000.01	0
2023-11-08	12,000.01	12,000.01	12,000.01	12,000.01	12,000.01	0
2023-11-07	12,001.70	12,050.00	12,000.01	12,000.01	12,000.01	20
2023-11-06	13,800.00	13,800.00	12,001.70	12,001.70	12,001.70	4
2023-11-03	13,999.00	13,999.00	12,000.10	13,800.00	13,800.00	11
2023-11-02	12,005.11	13,999.00	12,005.11	13,999.00	13,999.00	2
2023-11-01	13,999.99	13,999.99	12,004.61	12,005.11	12,005.11	30
2023-10-31	13,999.99	13,999.99	13,999.99	13,999.99	13,999.99	0
2023-10-30	14,000.00	14,000.00	13,999.99	13,999.99	13,999.99	1
2023-10-27	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	0
2023-10-26	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	0
2023-10-25	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	4
2023-10-24	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	2
2023-10-23	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	0
2023-10-20	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	1
2023-10-19	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	0
2023-10-18	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	0
2023-10-17	12,002.21	14,000.00	12,002.21	14,000.00	14,000.00	2
2023-10-16	12,002.21	12,002.21	12,002.21	12,002.21	12,002.21	7
2023-10-13	13,500.00	14,199.99	13,500.00	14,199.99	14,199.99	66
2023-10-12	14,000.00	14,000.00	13,500.00	13,500.00	13,500.00	5
2023-10-11	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	11
2023-10-10	13,999.00	14,000.00	13,999.00	14,000.00	14,000.00	5
2023-10-09	14,099.00	14,099.00	12,000.00	13,999.00	13,999.00	26
2023-10-06	14,099.00	14,099.00	14,099.00	14,099.00	14,099.00	0
2023-10-05	13,050.00	14,099.00	13,050.00	14,099.00	14,099.00	2
2023-10-04	13,050.00	13,050.00	13,050.00	13,050.00	13,050.00	0
2023-10-03	13,050.00	13,050.00	13,050.00	13,050.00	13,050.00	0
2023-09-29	13,050.00	13,050.00	13,050.00	13,050.00	13,050.00	0
2023-09-28	13,007.00	14,450.00	13,000.00	13,050.00	13,050.00	7
2023-09-26	13,007.00	13,007.00	13,007.00	13,007.00	13,007.00	0
2023-09-25	13,000.00	14,450.00	13,000.00	13,007.00	13,007.00	14
2023-09-22	14,400.00	14,400.00	13,000.00	13,000.00	13,000.00	21
2023-09-21	13,000.00	14,400.00	13,000.00	14,400.00	14,400.00	1
2023-09-20	14,200.00	14,200.00	13,000.00	13,000.00	13,000.00	30
2023-09-19	14,200.00	14,200.00	14,200.00	14,200.00	14,200.00	0
2023-09-18	14,200.00	14,200.00	14,200.00	14,200.00	14,200.00	0
2023-09-15	14,200.00	14,200.00	14,200.00	14,200.00	14,200.00	0
2023-09-14	14,600.00	14,600.00	14,200.00	14,200.00	14,200.00	1
2023-09-13	14,679.99	14,680.00	13,000.00	14,600.00	14,600.00	18
2023-09-12	14,500.00	14,679.99	14,500.00	14,679.99	14,679.99	6
2023-09-11	14,500.00	14,800.00	14,500.00	14,500.00	14,500.00	2
2023-09-08	13,930.58	14,999.99	13,000.00	13,000.00	13,000.00	8
2023-09-07	13,930.58	13,930.58	13,930.58	13,930.58	13,930.58	0
2023-09-06	14,000.00	14,250.00	12,510.01	13,930.58	13,930.58	53
2023-09-05	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	0
2023-09-04	14,000.00	15,100.00	14,000.00	14,000.00	14,000.00	31
2023-09-01	14,999.99	14,999.99	13,901.00	14,000.00	14,000.00	3
2023-08-31	14,000.00	14,999.99	14,000.00	14,999.99	14,999.99	4
2023-08-30	13,900.00	14,000.00	13,900.00	14,000.00	14,000.00	12
2023-08-29	13,900.00	13,900.00	13,900.00	13,900.00	13,900.00	0
2023-08-28	14,000.00	15,299.99	13,900.00	13,900.00	13,900.00	2
2023-08-25	14,999.99	15,500.00	14,000.00	14,000.00	14,000.00	81
2023-08-24	13,900.00	14,999.99	13,900.00	14,999.99	14,999.99	3
2023-08-23	15,300.00	15,300.00	13,750.00	13,900.00	13,900.00	15

← NewerPage 13 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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