MEL.AX - Metgasco Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Oct 20190.04400.04400.04100.04100.041060,078
23 Oct 20190.04000.04200.04000.04000.0400234,461
22 Oct 20190.04500.04500.04500.04500.0450-
21 Oct 20190.04500.04500.04500.04500.0450444,444
18 Oct 20190.04500.04500.04100.04100.04102,130,075
17 Oct 20190.04100.04100.04100.04100.0410209,925
16 Oct 20190.04100.04500.04100.04500.045025,000
15 Oct 20190.04500.04500.04200.04400.04404,158,523
14 Oct 20190.04400.04500.04400.04500.04508,131,728
11 Oct 20190.04300.04400.04300.04400.0440225,572
10 Oct 20190.04400.04400.04300.04300.0430408,932
09 Oct 20190.04400.04400.04400.04400.0440100,000
08 Oct 20190.04500.04500.04300.04300.0430480,128
07 Oct 20190.04400.04400.04400.04400.0440265,959
04 Oct 20190.04500.04700.04500.04500.0450223,547
03 Oct 20190.04500.04500.04500.04500.045080,000
02 Oct 20190.04700.04700.04500.04500.04501,018,000
01 Oct 20190.04400.04800.04400.04700.04701,271,142
30 Sep 20190.04400.04400.04400.04400.044063,560
27 Sep 20190.04500.04500.04500.04500.0450-
26 Sep 20190.04500.04500.04500.04500.0450100,000
25 Sep 20190.04700.04700.04700.04700.0470300,000
24 Sep 20190.04600.04800.04600.04800.0480110,000
23 Sep 20190.04700.04800.04700.04800.0480104,273
20 Sep 20190.04800.04800.04800.04800.0480-
19 Sep 20190.04600.04800.04600.04800.0480290,738
18 Sep 20190.04800.04800.04700.04700.0470277,428
17 Sep 20190.04800.04800.04800.04800.0480174,000
16 Sep 20190.05000.05000.04500.04500.0450401,754
13 Sep 20190.04900.04900.04900.04900.049065,595
12 Sep 20190.04800.05000.04800.05000.0500503,216
11 Sep 20190.04800.05000.04400.04800.04802,834,996
10 Sep 20190.03900.04500.03900.04400.0440754,270
09 Sep 20190.03900.03900.03900.03900.03901,821
06 Sep 20190.03500.03700.03500.03500.035058,809
05 Sep 20190.04000.04100.04000.04100.041050,000
04 Sep 20190.03900.04000.03900.03900.0390364,011
03 Sep 2019------
02 Sep 20190.03300.03300.03300.03300.0330-
30 Aug 20190.03900.03900.03300.03300.0330440,138
29 Aug 20190.03800.04000.03800.03900.03901,085,271
28 Aug 20190.03800.03800.03800.03800.038013,500
27 Aug 20190.03800.03800.03800.03800.0380-
26 Aug 20190.03300.04000.03300.03800.0380374,389
23 Aug 20190.03000.03000.02900.02900.029087,886
22 Aug 20190.02900.02900.02900.02900.0290-
21 Aug 20190.02900.02900.02900.02900.029037,000
20 Aug 20190.03000.03000.03000.03000.0300-
19 Aug 20190.03000.03000.03000.03000.030030,000
16 Aug 20190.03000.03000.02900.02900.029071,287
15 Aug 20190.03300.03300.02900.02900.0290306,090
14 Aug 20190.03100.03100.03100.03100.0310-
13 Aug 20190.03100.03100.03100.03100.0310-
12 Aug 20190.03100.03100.03100.03100.0310-
09 Aug 20190.02900.03100.02900.03100.0310105,845
08 Aug 20190.02900.02900.02900.02900.0290-
07 Aug 20190.02900.02900.02900.02900.0290129,089
06 Aug 20190.03000.03000.02800.03000.0300322,360
05 Aug 20190.03400.03400.03400.03400.0340-
02 Aug 20190.03300.03400.03300.03400.034052,234
01 Aug 20190.03500.03500.03300.03300.0330116,500
31 Jul 20190.03600.03600.03400.03400.034045,445
30 Jul 20190.03700.03700.03700.03700.03702,573
29 Jul 20190.03700.04000.03700.04000.0400207,828
26 Jul 20190.03300.03600.03300.03600.0360159,722
25 Jul 20190.03500.03500.03500.03500.0350-
24 Jul 20190.03500.03600.03500.03500.0350200,000
23 Jul 20190.03500.03600.03500.03500.0350295,089
22 Jul 20190.03400.03400.03300.03300.0330251,317
19 Jul 20190.03100.03100.03100.03100.0310-
18 Jul 20190.02900.03100.02900.03100.0310233,750
17 Jul 20190.03300.03300.03300.03300.0330-
16 Jul 20190.03300.03300.03300.03300.0330-
15 Jul 20190.03700.03700.03300.03300.0330639,880
12 Jul 20190.03100.03100.02700.02700.0270579,098
11 Jul 20190.03100.03200.03100.03200.0320122,653
10 Jul 20190.03100.03100.03100.03100.0310105,215
09 Jul 20190.02900.02900.02900.02900.0290-
08 Jul 20190.03300.03300.02900.02900.029050,000
05 Jul 20190.04500.04500.03000.03000.03001,599,709
04 Jul 20190.04700.04700.04700.04700.0470-
03 Jul 20190.04700.04700.04700.04700.0470-
02 Jul 20190.04700.04700.04700.04700.0470-
01 Jul 20190.04700.04700.04700.04700.0470-
28 Jun 20190.05200.05200.04700.04700.0470156,415
27 Jun 20190.05200.05300.05200.05200.0520171,470
26 Jun 20190.05200.05200.04800.05200.0520389,830
25 Jun 20190.05300.05300.04700.05200.0520224,293
24 Jun 20190.05100.05200.05100.05100.0510193,437
21 Jun 20190.05000.05100.05000.05100.0510375,562
20 Jun 20190.05000.05000.05000.05000.050046,351
19 Jun 20190.04800.05100.04800.05000.0500248,752
18 Jun 20190.04500.04500.04500.04500.045043,878
17 Jun 20190.04500.04500.04400.04400.0440226,913
14 Jun 20190.04500.04500.04500.04500.0450-
13 Jun 20190.04600.04600.04500.04500.0450123,214
12 Jun 20190.04200.04200.04200.04200.042055,047
11 Jun 20190.04300.04300.04200.04200.042090,834
07 Jun 20190.04500.04500.04300.04300.0430199,565
06 Jun 20190.04400.04500.04400.04500.0450148,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...