Jade Gas Holdings Limited (JGH.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 12:52PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 91,000 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,313 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,000 |
| 09 Apr 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 194,758 |
| 08 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,290 |
| 05 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 380 |
| 04 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 18,465 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 16,066 |
| 27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 179,443 |
| 26 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 2 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 3,262 |
| 21 Mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 25 |
| 20 Mar 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 111,752 |
| 19 Mar 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 407,972 |
| 18 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 258,800 |
| 15 Mar 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 282,967 |
| 14 Mar 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 78,583 |
| 13 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 170,000 |
| 12 Mar 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 80,753 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 73,824 |
| 07 Mar 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 114,022 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 1,515 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 331,982 |
| 29 Feb 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 366,235 |
| 28 Feb 2024 | 0.0590 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 302,925 |
| 27 Feb 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 116,832 |
| 26 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 320 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| 21 Feb 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 494,054 |
| 20 Feb 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 72,800 |
| 19 Feb 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 250,049 |
| 16 Feb 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 505,704 |
| 15 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 3,000 |
| 14 Feb 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 135,655 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 16,998 |
| 08 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 117,904 |
| 07 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 117,900 |
| 06 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 20,561 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 410,418 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 196,708 |
| 30 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 192,596 |
| 29 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 68,746 |
| 25 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 426,388 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100,000 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 211,560 |
| 09 Jan 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 79,933 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 17,074 |
| 04 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 12,502 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 116,492 |
| 29 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 113,880 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 235,758 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 117,605 |
| 19 Dec 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 673,513 |
| 18 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 18,059 |
| 15 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 31,767 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 57,752 |
| 12 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,110 |
| 11 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,110 |
| 08 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 204,381 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.