Australia markets closed

State Gas Limited (GAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 10:34AM AEST
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20240.12000.12000.11500.11500.115026,650
16 July 2024------
15 July 20240.12000.12000.11500.11500.1150752,097
12 July 20240.13000.13000.13000.13000.1300-
11 July 20240.13000.13000.13000.13000.13003,860
10 July 20240.11000.13000.11000.13000.1300123,013
09 July 20240.11000.11000.11000.11000.110081,811
08 July 20240.11000.11000.11000.11000.11005,000
05 July 20240.11000.11000.11000.11000.11008,201
04 July 20240.13000.13000.11000.11000.110046,500
03 July 20240.10750.12000.10750.12000.120068,125
02 July 20240.10500.10500.10000.10000.100015,265
01 July 20240.10500.10500.10500.10500.105089,197
28 June 20240.11000.11000.11000.11000.1100123,818
27 June 20240.12000.12000.10000.10000.1000361,300
26 June 20240.10500.11500.10500.11500.115046,001
25 June 20240.11000.11500.10500.10500.1050324,095
24 June 20240.11500.11500.11000.11000.1100644,924
21 June 20240.12000.12000.11500.12000.1200421,882
20 June 20240.13000.13000.11500.12000.1200466,931
19 June 20240.13000.13000.13000.13000.1300-
18 June 20240.13000.13000.13000.13000.1300300,000
17 June 20240.12500.13000.12500.13000.130010,146
14 June 20240.12500.12500.12500.12500.1250-
13 June 20240.12500.12500.12500.12500.1250154,831
12 June 20240.13500.13500.13000.13000.1300112,595
11 June 20240.13000.13000.13000.13000.130031,955
07 June 20240.13000.14000.12500.13500.1350267,047
06 June 20240.14000.14000.14000.14000.1400303,899
05 June 20240.13500.14500.13000.14000.140032,485
04 June 20240.13000.13500.13000.13500.1350170,308
03 June 20240.12500.13000.12000.13000.1300225,078
31 May 20240.13500.13500.12000.12000.1200322,186
30 May 20240.13500.13500.13500.13500.1350-
29 May 20240.13500.13500.13500.13500.1350136,712
28 May 20240.13000.13000.13000.13000.1300-
27 May 20240.15500.15500.13000.13000.13001,243,724
24 May 20240.15500.15500.15500.15500.155012,915
23 May 20240.15000.15500.15000.15500.155019,625
22 May 20240.15000.15000.15000.15000.150035,370
21 May 20240.15000.15500.15000.15500.155069,638
20 May 20240.14000.15500.14000.15500.1550792,342
17 May 20240.14000.14500.14000.14000.1400263,023
16 May 20240.13500.13500.13500.13500.135063,885
15 May 20240.13500.14500.13500.14500.1450106,100
14 May 20240.14500.14500.13500.13500.135046,850
13 May 20240.15000.15000.14000.14500.1450150,936
10 May 20240.15000.16000.14500.14500.14501,144,620
09 May 20240.12000.12000.12000.12000.120015,000
08 May 20240.12000.13000.12000.13000.1300116,368
07 May 20240.13000.13000.13000.13000.130010,000
06 May 20240.12500.13000.12500.13000.130030,053
03 May 20240.12000.12500.12000.12500.1250113,962
02 May 20240.12500.12500.12000.12000.120095,904
01 May 20240.12000.12000.11000.11000.110084,321
30 Apr 20240.12000.12000.12000.12000.1200200,000
29 Apr 20240.11500.12000.11500.12000.120023,252
26 Apr 20240.11500.11500.11500.11500.1150182,520
24 Apr 20240.12500.12500.11500.11500.1150204,183
23 Apr 20240.12500.13000.12000.12000.120035,236
22 Apr 20240.12000.12000.12000.12000.1200-
19 Apr 20240.12000.12500.12000.12000.1200138,919
18 Apr 20240.13000.13000.12000.12000.120012,779
17 Apr 20240.12000.13000.12000.12500.1250147,378
16 Apr 20240.12500.12500.10500.10500.1050426,916
15 Apr 20240.14000.14000.13000.13000.1300120,853
12 Apr 20240.14500.14500.14500.14500.14508,722
11 Apr 20240.14500.15000.14500.15000.150065,000
10 Apr 20240.15000.15000.15000.15000.150016,569
09 Apr 20240.15000.15500.15000.15500.155011,129
08 Apr 20240.15000.15000.14000.15000.1500277,060
05 Apr 20240.13000.16000.13000.15000.1500306,205
04 Apr 20240.13000.13000.13000.13000.13002,530
03 Apr 20240.13000.13000.13000.13000.13004,000
02 Apr 20240.13000.13000.12000.12500.1250277,519
28 Mar 20240.13000.13000.13000.13000.1300582
27 Mar 20240.13000.13000.13000.13000.130057,854
26 Mar 20240.13000.13000.12500.12500.125034,291
25 Mar 20240.13000.13000.12000.13000.1300390,677
22 Mar 20240.12500.12500.12500.12500.12501,000
21 Mar 20240.13000.13000.12500.12500.1250163,852
20 Mar 20240.12000.12500.11500.12500.1250334,569
19 Mar 20240.12000.13000.11500.12500.1250105,334
18 Mar 20240.13000.13000.12250.13000.1300131,041
15 Mar 20240.13500.13500.13000.13500.1350269,972
14 Mar 20240.13000.13500.13000.13500.1350112,606
13 Mar 20240.13500.13500.13000.13000.130019,383
12 Mar 20240.13500.13500.13000.13500.1350176,110
11 Mar 20240.14000.14000.14000.14000.1400-
08 Mar 20240.14500.14500.14000.14000.1400163,164
07 Mar 20240.14000.14000.14000.14000.1400103,868
06 Mar 20240.14000.14000.14000.14000.1400161,748
05 Mar 20240.14500.14500.14000.14000.140033,226
04 Mar 20240.15000.15000.14500.14500.145090,302
01 Mar 20240.15500.15500.15000.15000.1500167,227
29 Feb 20240.15500.15500.15500.15500.15505,000
28 Feb 20240.16000.16000.16000.16000.1600-
27 Feb 20240.15500.16000.15500.16000.1600105,323
26 Feb 20240.16500.16500.15500.15500.1550256,427
23 Feb 20240.16500.16500.16500.16500.1650147,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...