GAS.AX - State Gas Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.75000.75000.75000.75000.750015,000
Nov 19, 20190.76000.76000.76000.76000.7600-
Nov 18, 20190.76000.76000.76000.76000.7600-
Nov 15, 20190.76000.78000.76000.76000.760021,339
Nov 14, 20190.79000.79000.79000.79000.79006,833
Nov 13, 20190.78000.79000.70000.75000.7500117,919
Nov 12, 20190.79500.79500.79500.79500.7950-
Nov 11, 20190.79500.79500.79500.79500.7950-
Nov 08, 20190.77000.79500.76000.79500.795085,278
Nov 07, 20190.76000.79000.76000.79000.790036,507
Nov 06, 20190.74000.74000.74000.74000.740032,282
Nov 05, 20190.75000.77000.74000.74000.740020,077
Nov 04, 20190.73000.73000.73000.73000.7300-
Nov 01, 20190.75000.75000.73000.73000.730030,270
Oct 31, 20190.75000.75000.75000.75000.7500-
Oct 30, 20190.75000.75000.75000.75000.75001,950
Oct 29, 20190.78500.78500.78500.78500.7850860
Oct 28, 20190.79000.79000.79000.79000.7900-
Oct 25, 20190.79000.79000.79000.79000.79003,500
Oct 24, 20190.74000.74000.71000.71000.710010,000
Oct 23, 20190.76000.82250.74000.79500.7950322,602
Oct 22, 20190.79000.79500.79000.79000.790012,625
Oct 21, 20190.79000.79000.79000.79000.79002,650
Oct 18, 20190.76000.79000.76000.79000.79003,850
Oct 17, 20190.75000.75000.75000.75000.750015,000
Oct 16, 20190.76000.76000.76000.76000.76006,400
Oct 15, 20190.78500.78500.73000.73000.73003,000
Oct 14, 20190.78000.79500.78000.79500.79503,432
Oct 11, 20190.75000.75000.75000.75000.7500-
Oct 10, 20190.75000.75000.75000.75000.7500-
Oct 09, 20190.77000.77000.75000.75000.750013,000
Oct 08, 20190.79500.80000.77000.77000.770016,250
Oct 07, 20190.79500.79500.79500.79500.795011,000
Oct 04, 20190.74500.80000.74500.79500.795054,313
Oct 03, 20190.75000.75000.75000.75000.750014,665
Oct 02, 20190.75000.75000.75000.75000.7500-
Oct 01, 20190.78500.79000.75000.75000.750018,705
Sep 30, 20190.78500.78500.78500.78500.785010,000
Sep 27, 20190.76000.78500.75000.78500.785019,587
Sep 26, 20190.79000.79000.78000.78500.7850105,650
Sep 25, 20190.73500.79500.73500.79000.790020,548
Sep 24, 20190.79500.79500.79500.79500.795014,500
Sep 23, 20190.79000.79000.79000.79000.7900-
Sep 20, 20190.80000.80000.75000.79000.790048,406
Sep 19, 20190.68500.79000.68500.79000.790055,769
Sep 18, 20190.66000.68000.66000.66500.665051,012
Sep 17, 20190.69000.70000.60000.65000.650075,025
Sep 16, 20190.60000.65000.59000.65000.6500264,113
Sep 13, 20190.62500.63000.62500.62500.625038,283
Sep 12, 20190.60500.60500.60000.60000.60001,700
Sep 11, 20190.61500.62500.61000.62500.625025,293
Sep 10, 20190.58500.58500.58500.58500.585010,000
Sep 09, 20190.60000.60000.60000.60000.60006,666
Sep 06, 20190.58000.61000.58000.60000.6000111,168
Sep 05, 20190.58000.58500.57000.57000.570089,092
Sep 04, 20190.59200.59200.58500.58500.585023,020
Sep 03, 20190.59250.59250.59250.59250.592544,908
Sep 02, 20190.58500.59250.58500.59250.592538,000
Aug 30, 20190.59000.60000.58700.60000.600080,999
Aug 29, 20190.59000.59200.59000.59250.592517,000
Aug 28, 20190.59000.59000.59000.59000.5900-
Aug 27, 20190.59000.59000.59000.59000.59001,298
Aug 26, 20190.59000.60000.58000.59500.595036,935
Aug 23, 20190.60000.60000.60000.60000.60009,000
Aug 22, 20190.62500.62500.60000.60000.600082,648
Aug 21, 20190.62500.62500.61500.62500.6250325,000
Aug 20, 20190.65500.65500.63000.63000.630051,500
Aug 19, 20190.66000.66000.66000.66000.6600-
Aug 16, 20190.66000.66000.66000.66000.6600-
Aug 15, 20190.65000.66000.65000.66000.66005,125
Aug 14, 20190.70000.70000.70000.70000.7000800
Aug 13, 20190.70000.70000.70000.70000.7000-
Aug 12, 20190.70000.70000.70000.70000.7000-
Aug 09, 20190.70000.70000.70000.70000.70001,500
Aug 08, 20190.69500.70000.69000.70000.700017,115
Aug 07, 20190.62000.69500.62000.69500.69509,133
Aug 06, 20190.70000.70000.70000.70000.7000-
Aug 05, 20190.70000.70000.70000.70000.7000-
Aug 02, 20190.67500.70000.67500.70000.700029,499
Aug 01, 20190.70000.70000.67500.67500.675025,022
Jul 31, 20190.70000.70000.68500.68500.68504,369
Jul 30, 20190.70000.70000.70000.70000.7000-
Jul 29, 20190.70000.70000.70000.70000.70004,000
Jul 26, 20190.70500.74500.70000.74500.7450113,883
Jul 25, 20190.70000.70000.70000.70000.7000-
Jul 24, 20190.70000.70000.70000.70000.7000-
Jul 23, 20190.68500.70000.68500.70000.700020,500
Jul 22, 20190.72000.72000.72000.72000.72001,550
Jul 19, 20190.70000.72000.70000.72000.720011,550
Jul 18, 20190.78000.78000.78000.78000.7800-
Jul 17, 20190.77000.78000.77000.78000.780035,838
Jul 16, 20190.77000.78000.76000.76500.7650168,445
Jul 15, 20190.76500.77000.76500.77000.770042,692
Jul 12, 20190.72000.75500.72000.73000.730040,267
Jul 11, 20190.60000.72000.60000.72000.7200126,823
Jul 10, 20190.60000.60000.60000.60000.6000103,397
Jul 09, 20190.59000.60000.58000.60000.6000299,534
Jul 08, 20190.57000.57000.57000.57000.5700825
Jul 05, 20190.58000.58000.55500.55500.555050,608
Jul 04, 20190.56500.59000.53000.59000.590060,994
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...