NEWGOLD EXCHANGE TRADED FUND historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	15,889.90	15,889.90	12,510.00	12,510.00	12,510.00	38
2023-05-23	12,303.10	19,998.99	12,303.10	15,889.90	15,889.90	97
2023-05-22	12,300.80	17,716.00	12,300.80	12,303.10	12,303.10	27
2023-05-19	12,000.10	17,716.00	12,000.10	12,300.80	12,300.80	15
2023-05-18	12,000.10	12,000.10	12,000.10	12,000.10	12,000.10	0
2023-05-17	11,716.00	12,000.20	11,716.00	12,000.10	12,000.10	7
2023-05-16	11,605.00	19,999.99	11,605.00	11,716.00	11,716.00	30
2023-05-15	19,999.99	19,999.99	11,604.00	11,605.00	11,605.00	56
2023-05-12	11,600.00	19,999.99	11,600.00	19,999.99	19,999.99	42
2023-05-11	13,970.97	13,970.97	11,600.00	11,600.00	11,600.00	6
2023-05-10	11,600.00	13,970.97	11,600.00	13,970.97	13,970.97	2
2023-05-09	11,500.00	13,997.99	11,500.00	11,600.00	11,600.00	57
2023-05-08	11,500.00	11,500.00	11,500.00	11,500.00	11,500.00	0
2023-05-05	11,500.00	11,500.00	11,500.00	11,500.00	11,500.00	0
2023-05-04	12,297.00	12,297.00	11,500.00	11,500.00	11,500.00	12
2023-05-03	11,110.01	12,297.00	11,110.01	12,297.00	12,297.00	2
2023-05-02	12,300.00	12,300.00	11,110.00	11,110.01	11,110.01	11
2023-04-28	12,399.00	12,399.00	12,300.00	12,300.00	12,300.00	7
2023-04-27	11,100.00	12,399.00	11,100.00	12,399.00	12,399.00	1
2023-04-26	11,100.01	11,100.01	11,100.00	11,100.00	11,100.00	11
2023-04-25	11,100.01	11,100.01	11,100.01	11,100.01	11,100.01	0
2023-04-20	11,100.01	11,100.01	11,100.01	11,100.01	11,100.01	0
2023-04-19	12,290.00	12,290.00	11,100.01	11,100.01	11,100.01	10
2023-04-18	12,000.00	12,290.00	11,105.00	12,290.00	12,290.00	2
2023-04-17	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	0
2023-04-14	12,289.98	12,399.00	12,000.00	12,000.00	12,000.00	2
2023-04-13	12,300.00	12,377.98	11,100.01	12,289.98	12,289.98	3
2023-04-12	11,100.01	12,377.98	11,100.01	12,300.00	12,300.00	23
2023-04-11	12,390.00	12,390.00	11,100.01	11,100.01	11,100.01	11
2023-04-06	12,390.00	12,390.00	12,390.00	12,390.00	12,390.00	0
2023-04-05	11,100.00	12,900.00	11,100.00	12,390.00	12,390.00	22
2023-04-04	12,980.00	12,980.00	11,100.00	11,100.00	11,100.00	9
2023-04-03	11,100.00	12,980.00	11,100.00	12,980.00	12,980.00	5
2023-03-31	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-03-30	11,987.00	11,987.00	11,100.00	11,100.00	11,100.00	20
2023-03-29	11,100.00	11,987.00	11,100.00	11,987.00	11,987.00	1
2023-03-28	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-03-27	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-03-24	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-03-23	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-03-22	11,998.00	11,998.00	11,100.00	11,100.00	11,100.00	10
2023-03-21	11,100.16	11,998.00	11,100.10	11,998.00	11,998.00	4
2023-03-20	11,100.16	11,100.16	11,100.16	11,100.16	11,100.16	0
2023-03-17	11,998.90	11,998.90	11,100.16	11,100.16	11,100.16	3
2023-03-16	11,100.16	12,199.00	11,100.16	11,998.90	11,998.90	2
2023-03-15	11,100.16	11,100.16	11,100.16	11,100.16	11,100.16	0
2023-03-14	11,100.11	11,100.16	11,100.11	11,100.16	11,100.16	1
2023-03-13	11,100.11	11,100.11	11,100.11	11,100.11	11,100.11	0
2023-03-10	11,500.00	11,500.00	11,100.10	11,100.11	11,100.11	17
2023-03-09	11,500.00	11,500.00	11,500.00	11,500.00	11,500.00	5
2023-03-08	11,100.06	11,500.00	11,100.06	11,500.00	11,500.00	2
2023-03-07	11,100.06	11,100.06	11,100.06	11,100.06	11,100.06	0
2023-03-06	11,100.00	12,199.00	11,100.00	11,100.06	11,100.06	14
2023-03-03	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-03-02	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-03-01	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-02-28	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-02-27	11,985.00	11,985.00	11,100.00	11,100.00	11,100.00	1
2023-02-24	11,100.01	11,986.00	11,100.01	11,985.00	11,985.00	5
2023-02-23	11,200.00	11,200.00	11,100.01	11,100.01	11,100.01	3

← NewerPage 15 of 21 · 1,236 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.