NEWGOLD EXCHANGE TRADED FUND historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	15,300.00	15,300.00	13,750.00	13,900.00	13,900.00	15
2023-08-22	15,298.00	15,300.00	15,298.00	15,300.00	15,300.00	29
2023-08-21	14,200.01	15,298.00	14,200.01	15,298.00	15,298.00	3
2023-08-18	14,200.01	14,200.01	14,200.01	14,200.01	14,200.01	0
2023-08-17	15,800.00	15,800.00	14,200.00	14,200.01	14,200.01	10
2023-08-16	14,000.00	15,800.00	14,000.00	15,800.00	15,800.00	10
2023-08-15	15,390.00	15,500.00	14,000.00	14,000.00	14,000.00	42
2023-08-14	14,000.00	15,390.00	14,000.00	15,390.00	15,390.00	6
2023-08-11	14,000.00	15,999.90	14,000.00	14,000.00	14,000.00	18
2023-08-10	15,499.99	15,499.99	14,000.00	14,000.00	14,000.00	32
2023-08-09	15,490.00	16,800.01	15,480.00	15,499.99	15,499.99	26
2023-08-08	15,682.00	15,682.00	14,000.00	15,490.00	15,490.00	19
2023-08-07	15,682.00	15,682.00	15,682.00	15,682.00	15,682.00	0
2023-08-04	15,682.70	15,682.70	15,500.00	15,682.00	15,682.00	3
2023-08-03	14,050.00	15,682.70	14,050.00	15,682.70	15,682.70	3
2023-08-02	14,050.00	14,050.00	14,050.00	14,050.00	14,050.00	0
2023-08-01	15,840.00	15,840.00	14,050.00	14,050.00	14,050.00	13
2023-07-31	15,797.90	15,840.00	15,797.90	15,840.00	15,840.00	3
2023-07-28	15,700.00	15,800.00	14,050.00	15,797.90	15,797.90	6
2023-07-27	14,050.00	15,949.00	14,050.00	15,700.00	15,700.00	28
2023-07-26	14,050.00	14,050.00	14,050.00	14,050.00	14,050.00	0
2023-07-25	14,150.00	14,150.00	14,050.00	14,050.00	14,050.00	84
2023-07-24	14,150.00	14,150.00	14,150.00	14,150.00	14,150.00	0
2023-07-21	16,199.00	16,199.00	14,150.00	14,150.00	14,150.00	19
2023-07-20	14,000.00	16,199.00	14,000.00	16,199.00	16,199.00	5
2023-07-19	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	0
2023-07-18	14,000.00	16,599.70	14,000.00	14,000.00	14,000.00	42
2023-07-17	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	0
2023-07-14	14,000.00	16,698.99	13,800.00	14,000.00	14,000.00	41
2023-07-13	13,560.02	16,999.99	13,550.00	14,000.00	14,000.00	31
2023-07-12	13,560.01	16,999.00	13,560.01	13,560.02	13,560.02	35
2023-07-11	16,899.98	16,899.98	13,560.01	13,560.01	13,560.01	4
2023-07-10	16,900.00	16,900.00	13,550.00	16,899.98	16,899.98	30
2023-07-07	15,760.00	16,900.00	15,760.00	16,900.00	16,900.00	2
2023-07-06	15,760.00	17,000.00	15,760.00	15,760.00	15,760.00	9
2023-07-05	15,500.00	17,500.00	13,951.00	15,760.00	15,760.00	43
2023-07-04	17,450.00	17,450.00	14,500.00	15,500.00	15,500.00	15
2023-07-03	16,900.00	17,500.00	16,850.00	17,450.00	17,450.00	12
2023-06-30	16,900.00	16,900.00	16,900.00	16,900.00	16,900.00	21
2023-06-27	17,000.00	17,000.00	16,900.00	16,900.00	16,900.00	3
2023-06-26	15,300.00	18,800.00	13,650.01	17,000.00	17,000.00	157
2023-06-23	15,300.00	15,700.00	15,300.00	15,300.00	15,300.00	200
2023-06-22	15,300.00	15,300.00	15,300.00	15,300.00	15,300.00	0
2023-06-21	15,000.00	20,000.00	15,000.00	15,300.00	15,300.00	48
2023-06-20	19,998.99	19,998.99	13,900.00	15,000.00	15,000.00	60
2023-06-19	15,000.00	19,998.99	13,800.00	19,998.99	19,998.99	309
2023-06-16	16,849.00	16,849.00	13,800.00	15,000.00	15,000.00	17
2023-06-15	16,900.00	16,900.00	13,600.20	16,849.00	16,849.00	5
2023-06-14	16,900.00	16,900.00	13,501.10	16,900.00	16,900.00	13
2023-06-13	16,979.98	16,979.98	14,500.00	16,900.00	16,900.00	28
2023-06-09	14,700.00	16,995.95	14,700.00	16,979.98	16,979.98	5
2023-06-08	14,600.00	16,997.00	14,600.00	14,700.00	14,700.00	35
2023-06-07	17,000.00	17,000.00	14,175.00	14,600.00	14,600.00	13
2023-06-06	17,000.00	17,000.00	17,000.00	17,000.00	17,000.00	0
2023-06-05	17,077.00	17,077.00	17,000.00	17,000.00	17,000.00	12
2023-06-02	17,090.99	17,090.99	17,076.97	17,077.00	17,077.00	7
2023-06-01	18,000.00	18,000.00	12,661.00	17,090.99	17,090.99	42
2023-05-31	12,606.00	18,000.74	12,606.00	18,000.00	18,000.00	92
2023-05-30	12,550.00	16,999.99	12,550.00	12,606.00	12,606.00	17
2023-05-26	15,600.00	15,600.00	12,550.00	12,550.00	12,550.00	9

← NewerPage 14 of 21 · 1,240 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.