ASX · NGS · stock
Nutritional Growth Solutions Ltd. (NGS) stock price history
Every ASX trading session of Nutritional Growth Solutions Ltd. from Oct 29, 2020 to Sep 28, 2026: 1,495 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NGS adjusted close, 2020 to 2026
- A$3.50
- All time high, 2020
- A$0.0290
- 52 week high, A$0.0150 low
- 1,495
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NGS key facts
- Nutritional Growth Solutions Ltd. (NGS) closed at A$0.0200 on Sep 28, 2026 on ASX.
- NGS's all time high close is A$3.50, set on Nov 8, 2020; its all time low close is A$0.0160 on Apr 20, 2026.
- NGS's 52 week range is A$0.0150 to A$0.0290.
- NGS returned 0.0% over the year to Sep 28, 2026 and -99.0% over five years.
- Since Oct 29, 2020 NGS returned -99%, -57.3% a year compounded.
- NGS's deepest drawdown was -99.5% from Nov 16, 2020 to Apr 20, 2026.
- DataCedar holds 1,495 daily sessions of NGS history from Oct 29, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NGS price chart, 2020 to 2026
NGS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -4.8% |
| 6 months | +17.6% |
| Year to date | -9.1% |
| 1 year | 0.0% |
| 3 years | -86.7% |
| 5 years | -99.0% |
| 10 years | n/a |
| Since Oct 29, 2020 | -99.3% |
| Compound annual growth, 5.9 years | -57.3% |
NGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.50 on Nov 8, 2020
- All time low close
- A$0.0160 on Apr 20, 2026
- 52 week high
- A$0.0290 on May 25, 2026
- 52 week low
- A$0.0150 on Apr 28, 2026
- Deepest drawdown
- -99.5% from Nov 16, 2020 to Apr 20, 2026, not yet recovered
- Best single session
- +50.0% on Apr 24, 2024
- Worst single session
- -38.5% on Oct 31, 2023
- Volatility, 1 year annualised
- 66.5%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2021, -29%
- Worst calendar year
- 2023, -77%
NGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 29, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0210 | A$0.0290 | A$0.0150 | A$0.0200 | -9.1% | 84.3M | 188 |
| 2025 | A$0.0450 | A$0.0450 | A$0.0170 | A$0.0220 | -51.1% | 27.6M | 253 |
| 2024 | A$0.1400 | A$0.1800 | A$0.0200 | A$0.0450 | -67.9% | 41.8M | 254 |
| 2023 | A$0.6000 | A$0.6000 | A$0.0800 | A$0.1400 | -76.7% | 12.9M | 252 |
| 2022 | A$1.90 | A$2.20 | A$0.4150 | A$0.6000 | -67.6% | 4.5M | 251 |
| 2021 | A$2.70 | A$3.50 | A$1.60 | A$1.85 | -28.8% | 7.1M | 254 |
| 2020 | A$3.10 | A$3.80 | A$2.55 | A$2.60 | n/a | 3.5M | 43 |
NGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0200 | -20.0% |
| August 2026 | A$0.0250 | +13.6% |
| July 2026 | A$0.0220 | +4.8% |
| June 2026 | A$0.0210 | +5.0% |
| May 2026 | A$0.0200 | +11.1% |
| April 2026 | A$0.0180 | -5.3% |
| March 2026 | A$0.0190 | -5.0% |
| February 2026 | A$0.0200 | 0.0% |
| January 2026 | A$0.0200 | -9.1% |
| December 2025 | A$0.0220 | -4.3% |
| November 2025 | A$0.0230 | +15.0% |
| October 2025 | A$0.0200 | 0.0% |
About the NGS data
Daily bars. 1,495 sessions from Oct 29, 2020 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NGS share price history
