Metgasco Limited (MEL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

-0.0010

(-14.29%)

At close: 10:10AM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	242
23 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	351
22 Apr 2024	0.0065	0.0070	0.0065	0.0070	0.0070	142,857
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	550
17 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	458,810
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	473,169
12 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
11 Apr 2024	0.0065	0.0080	0.0065	0.0080	0.0080	1,453,776
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,916
09 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	120,000
08 Apr 2024	0.0070	0.0070	0.0065	0.0070	0.0070	138,763
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	141
04 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Apr 2024	0.0070	0.0080	0.0065	0.0080	0.0080	4,335,603
28 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1
27 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,780,182
26 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,809,111
25 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,046
22 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	5,529,219
19 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	944,347
18 Mar 2024	0.0065	0.0070	0.0060	0.0060	0.0060	290,020
15 Mar 2024	0.0065	0.0070	0.0065	0.0070	0.0070	8,186
14 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	7,208,468
13 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	3,809,669
12 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	122,500
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	105,167
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	999,153
07 Mar 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,597,721
06 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	4,564,901
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	503,000
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	101,382
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	600,000
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	754,953
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,416,796
23 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	10,417
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	882,669
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	776,930
19 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	21
16 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	9,481
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,454
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	587,632
07 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	229,317
06 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	3,273,962
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
02 Feb 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
01 Feb 2024	0.0090	0.0090	0.0085	0.0085	0.0085	802,422
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	467,182
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	132,619
25 Jan 2024	0.0085	0.0090	0.0085	0.0090	0.0090	247,910
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,050
23 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	24,000
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	231,826
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	18,158
18 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	198,016
17 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	418,675
16 Jan 2024	0.0080	0.0100	0.0080	0.0100	0.0100	69,648
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	36,809
11 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,600,803
09 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	406,041
08 Jan 2024	0.0100	0.0100	0.0080	0.0080	0.0080	163,333
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
04 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,234,331
02 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	111,850
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	120,783
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	524,273
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
22 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	151,027
21 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	33,230
20 Dec 2023	0.0090	0.0090	0.0070	0.0090	0.0090	869,087
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
18 Dec 2023	0.0090	0.0090	0.0070	0.0090	0.0090	124,529
15 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	334,650
14 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	108,370
13 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	5,650,447
12 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	10,565
11 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	46,952
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	181,000
07 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	305,556
06 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,945
01 Dec 2023	0.0090	0.0100	0.0080	0.0100	0.0100	1,995,425
30 Nov 2023	0.0100	0.0100	0.0090	0.0090	0.0090	587,403
29 Nov 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,440,596
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6502+0.0002(+0.03%)

OIL82.74-0.07(-0.08%)

GOLD2,329.30-9.10(-0.39%)

Bitcoin AUD99,076.51-3,218.84(-3.15%)

Metgasco Limited (MEL.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6502
+0.0002(+0.03%)

OIL
82.74
-0.07(-0.08%)

GOLD
2,329.30
-9.10(-0.39%)

Bitcoin AUD
99,076.51
-3,218.84(-3.15%)