ASX - Delayed Quote AUD

Sacgasco Limited (SGC.AX)

0.0080 -0.0010 (-11.11%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 3,057,434
Apr 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 19, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 900,010
Apr 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 33,333
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 16, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,586,601
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 280,000
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 395,281
Apr 11, 2024 0.0090 0.0110 0.0090 0.0110 0.0110 1,798,123
Apr 10, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 200,000
Apr 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 8, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 646,257
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,265,865
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 2, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 3,055,488
Mar 28, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 4,975,271
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000,000
Mar 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 318,461
Mar 25, 2024 0.0100 0.0110 0.0090 0.0110 0.0110 1,322,532
Mar 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Mar 21, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 72,209
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,069,605
Mar 19, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 310,824
Mar 18, 2024 0.0090 0.0100 0.0080 0.0100 0.0100 1,444,050
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 408,040
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,221,084
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,199
Mar 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,506,845
Mar 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 150,000
Mar 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 10,000
Mar 1, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 225,493
Feb 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 5,000
Feb 28, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 419,357
Feb 27, 2024 0.0125 0.0130 0.0120 0.0130 0.0130 2,713,271
Feb 26, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 4,776,163
Feb 23, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 280,543
Feb 22, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 448,550
Feb 21, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 780,342
Feb 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 30,000
Feb 19, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 98,608
Feb 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 15, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 187,265
Feb 14, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 250,000
Feb 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 12, 2024 0.0110 0.0120 0.0100 0.0110 0.0110 1,336,958
Feb 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 500,000
Feb 8, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 502,501
Feb 7, 2024 0.0120 0.0125 0.0120 0.0120 0.0120 339,349
Feb 6, 2024 0.0120 0.0130 0.0110 0.0130 0.0130 1,490,000
Feb 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 35,000
Feb 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 50,000
Feb 1, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 1,918,735
Jan 31, 2024 0.0125 0.0125 0.0110 0.0120 0.0120 1,330,400
Jan 30, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 605,290
Jan 29, 2024 0.0100 0.0140 0.0100 0.0130 0.0130 7,611,526
Jan 25, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 1,200,511
Jan 24, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,497,681
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 20,000
Jan 22, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 1,367,158
Jan 19, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 3,477,896
Jan 18, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 23,342
Jan 17, 2024 0.0120 0.0130 0.0110 0.0130 0.0130 2,522,969
Jan 16, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 2,213,416
Jan 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 205
Jan 12, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 85,163
Jan 11, 2024 0.0115 0.0120 0.0110 0.0110 0.0110 975,650
Jan 10, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 9, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 740,089
Jan 8, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 607,523
Jan 5, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 1,661,255
Jan 4, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 350,000
Jan 3, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 432,021
Jan 2, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 348,567
Dec 29, 2023 0.0110 0.0120 0.0100 0.0110 0.0110 1,870,636
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 73,731
Dec 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 350,048
Dec 22, 2023 0.0100 0.0105 0.0090 0.0090 0.0090 915,260
Dec 21, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 565,793
Dec 20, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 304,350
Dec 19, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 184,138
Dec 18, 2023 0.0110 0.0110 0.0090 0.0100 0.0100 5,082,119
Dec 15, 2023 0.0100 0.0110 0.0090 0.0110 0.0110 1,102,248
Dec 14, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 375,175
Dec 13, 2023 0.0120 0.0120 0.0100 0.0100 0.0100 916,100
Dec 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 11, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 2,747,434
Dec 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 2,003,783
Dec 7, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 2,703,304
Dec 6, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 3,694,553
Dec 5, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 501,814
Dec 4, 2023 0.0080 0.0100 0.0080 0.0100 0.0100 8,574,688
Dec 1, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 1,146,893
Nov 30, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 2,570,312
Nov 29, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 900,000
Nov 28, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 3,304,341
Nov 27, 2023 0.0080 0.0080 0.0070 0.0080 0.0080 2,320,000
Nov 24, 2023 0.0080 0.0080 0.0065 0.0080 0.0080 21,613,574
Nov 23, 2023 0.0050 0.0080 0.0050 0.0080 0.0080 7,716,810
Nov 22, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 3,027,336
Nov 21, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 17, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 132,303
Nov 16, 2023 0.0070 0.0070 0.0060 0.0070 0.0070 2,091,285
Nov 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 570,102
Nov 14, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 100,000
Nov 13, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 85,000
Nov 10, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 147,142
Nov 9, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 278,571
Nov 8, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 33,704
Nov 7, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 7,121,664
Nov 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 3, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 50,000
Nov 2, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 3,532,183
Nov 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 270,105
Oct 31, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,726
Oct 30, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,345,432
Oct 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 500,000
Oct 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 25, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 99,210
Oct 24, 2023 0.0065 0.0070 0.0065 0.0070 0.0070 233,182
Oct 23, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,105,908
Oct 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 19, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 83,666
Oct 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 157,001
Oct 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 565,714
Oct 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 2,841,034
Oct 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 202,792
Oct 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 180,000
Oct 10, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 9, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 662,518
Oct 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,508,276
Oct 5, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 447,142
Oct 4, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,280,035
Oct 3, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 3,172,856
Oct 2, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Sep 29, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 120,000
Sep 28, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 2,500,000
Sep 25, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 22, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 856,163
Sep 21, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,806,807
Sep 20, 2023 0.0070 0.0070 0.0065 0.0070 0.0070 5,313,065
Sep 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 5,196,673
Sep 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 515,000
Sep 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,622,934
Sep 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 980,885
Sep 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 30,000
Sep 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,174,571
Sep 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 580,000
Sep 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 999,999
Aug 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 130,000
Aug 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 131,250
Aug 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 67,225
Aug 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 182,000
Aug 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 16,700
Aug 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 40,000
Aug 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,812,973
Aug 22, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 233,333
Aug 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,537,169
Aug 18, 2023 0.0050 0.0055 0.0050 0.0050 0.0050 7,735,833
Aug 17, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,708,833
Aug 14, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 4,105,261
Aug 11, 2023 0.0055 0.0060 0.0055 0.0060 0.0060 6,215,751
Aug 10, 2023 0.0060 0.0060 0.0055 0.0055 0.0055 115,919
Aug 9, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 585,000
Aug 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 7, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 376,400
Aug 4, 2023 0.0055 0.0055 0.0050 0.0050 0.0050 1,537,114
Aug 3, 2023 0.0055 0.0055 0.0050 0.0050 0.0050 302,454
Aug 2, 2023 0.0060 0.0060 0.0055 0.0060 0.0060 517,667
Aug 1, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 461,031
Jul 31, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 357,514
Jul 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 223,616
Jul 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 13,153,672
Jul 26, 2023 0.0060 0.0070 0.0050 0.0060 0.0060 34,005,638
Jul 25, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 24, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 2,715,338
Jul 19, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 288,314
Jul 18, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 17, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 14, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 899,816
Jul 13, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 354,528
Jul 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 37,671
Jul 11, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 1,284,724
Jul 10, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 5,249,224
Jul 7, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 380,003
Jul 6, 2023 0.0090 0.0100 0.0080 0.0080 0.0080 1,507,421
Jul 5, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 4, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 394,202
Jul 3, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 339,698
Jun 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 170,318
Jun 29, 2023 0.0080 0.0090 0.0070 0.0080 0.0080 6,588,778
Jun 28, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 187,965
Jun 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 26, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 23, 2023 0.0080 0.0080 0.0070 0.0080 0.0080 707,971
Jun 22, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,148,239
Jun 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 22,604
Jun 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 960,290
Jun 19, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 850,018
Jun 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,030,655
Jun 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 854,455
Jun 14, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 2,069,046
Jun 13, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 4,041,363
Jun 9, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 3,240,458
Jun 8, 2023 0.0130 0.0140 0.0100 0.0100 0.0100 14,055,778
Jun 7, 2023 0.0080 0.0170 0.0080 0.0130 0.0130 44,880,950
Jun 6, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 5, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 2, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 1, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 31, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 15,833
May 30, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 1,508,736
May 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 250,000
May 26, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2,766,495
May 25, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 100,000
May 24, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 2,720,805
May 23, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 22, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 131,500
May 19, 2023 0.0060 0.0065 0.0060 0.0060 0.0060 233,185
May 18, 2023 0.0060 0.0070 0.0060 0.0065 0.0065 102,694
May 17, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 184,285
May 15, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 1,971,700
May 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 380,833
May 11, 2023 0.0065 0.0070 0.0060 0.0060 0.0060 1,100,000
May 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 9, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 8, 2023 0.0060 0.0070 0.0060 0.0060 0.0060 265,065
May 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,776,683
May 4, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 3, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 73,174
May 2, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 73,000
May 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 345,714
Apr 28, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 4,389,416
Apr 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 160,000
Apr 26, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 3,016,484