Australia markets closed

Metgasco Limited (MEL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0040-0.0010 (-20.00%)
At close: 02:17PM AEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.00450.00450.00450.00450.0045103,000
13 June 20240.00500.00500.00500.00500.0050982,781
12 June 20240.00600.00600.00600.00600.0060-
11 June 20240.00500.00600.00500.00600.00604,457,325
07 June 20240.00600.00600.00600.00600.0060-
06 June 20240.00600.00600.00600.00600.006068,387
05 June 20240.00600.00600.00600.00600.00601,628,350
04 June 20240.00500.00500.00500.00500.00503,493,298
03 June 20240.00500.00500.00500.00500.00501,676,795
31 May 20240.00500.00500.00500.00500.0050548,298
30 May 20240.00500.00600.00500.00600.0060785,555
29 May 20240.00600.00600.00600.00600.0060-
28 May 20240.00600.00600.00500.00600.0060581,751
27 May 20240.00500.00600.00500.00600.00601,089,094
24 May 20240.00500.00500.00500.00500.0050215,000
23 May 20240.00600.00600.00600.00600.0060126,666
22 May 20240.00600.00600.00500.00600.0060757,800
21 May 20240.00500.00500.00500.00500.0050609,000
20 May 20240.00600.00600.00600.00600.0060261,356
17 May 20240.00600.00600.00600.00600.00603,086,606
16 May 20240.00400.00600.00400.00600.00602,535,733
15 May 20240.00400.00500.00400.00500.0050933,333
14 May 20240.00500.00500.00500.00500.00503,834,779
13 May 20240.00600.00600.00500.00500.0050554,173
10 May 20240.00600.00600.00600.00600.0060282,301
09 May 20240.00600.00600.00600.00600.0060-
08 May 20240.00600.00600.00600.00600.0060-
07 May 20240.00600.00600.00600.00600.00604,683,050
06 May 20240.00600.00600.00600.00600.0060143,457
03 May 20240.00600.00600.00600.00600.0060508,999
02 May 20240.00600.00600.00600.00600.00603,829
01 May 20240.00600.00600.00600.00600.00601,285,900
30 Apr 20240.00650.00650.00650.00650.0065-
29 Apr 20240.00650.00650.00650.00650.006511,428
26 Apr 20240.00600.00600.00600.00600.006019,233
24 Apr 20240.00600.00600.00600.00600.0060242
23 Apr 20240.00700.00700.00700.00700.0070351
22 Apr 20240.00650.00700.00650.00700.0070142,857
19 Apr 20240.00700.00700.00700.00700.0070-
18 Apr 20240.00700.00700.00700.00700.0070550
17 Apr 20240.00800.00800.00700.00700.0070458,810
16 Apr 20240.00800.00800.00800.00800.0080-
15 Apr 20240.00700.00800.00700.00800.0080473,169
12 Apr 20240.00800.00800.00800.00800.0080500,000
11 Apr 20240.00650.00800.00650.00800.00801,453,776
10 Apr 20240.00700.00700.00700.00700.00702,916
09 Apr 20240.00700.00700.00600.00600.0060120,000
08 Apr 20240.00700.00700.00650.00700.0070138,763
05 Apr 20240.00700.00700.00700.00700.0070141
04 Apr 20240.00800.00800.00800.00800.0080-
03 Apr 20240.00800.00800.00800.00800.0080-
02 Apr 20240.00700.00800.00650.00800.00804,335,603
28 Mar 20240.00800.00800.00800.00800.00801
27 Mar 20240.00700.00800.00700.00800.00801,780,182
26 Mar 20240.00800.00800.00700.00800.00802,809,111
25 Mar 20240.00800.00800.00800.00800.00801,046
22 Mar 20240.00700.00700.00700.00700.0070-
21 Mar 20240.00700.00700.00700.00700.0070-
20 Mar 20240.00800.00800.00700.00700.00705,529,219
19 Mar 20240.00700.00800.00700.00800.0080944,347
18 Mar 20240.00650.00700.00600.00600.0060290,020
15 Mar 20240.00650.00700.00650.00700.00708,186
14 Mar 20240.00800.00800.00700.00700.00707,208,468
13 Mar 20240.00800.00800.00700.00800.00803,809,669
12 Mar 20240.00700.00800.00700.00800.0080122,500
11 Mar 20240.00700.00700.00700.00700.0070105,167
08 Mar 20240.00700.00700.00700.00700.0070999,153
07 Mar 20240.00600.00700.00600.00700.00702,597,721
06 Mar 20240.00700.00700.00600.00600.00604,564,901
05 Mar 20240.00700.00700.00700.00700.0070-
04 Mar 20240.00700.00700.00700.00700.0070503,000
01 Mar 20240.00700.00700.00700.00700.0070101,382
29 Feb 20240.00700.00700.00700.00700.0070600,000
28 Feb 20240.00600.00600.00600.00600.0060-
27 Feb 20240.00700.00700.00600.00600.0060754,953
26 Feb 20240.00700.00700.00700.00700.00702,416,796
23 Feb 20240.00800.00800.00700.00700.007010,417
22 Feb 20240.00800.00800.00800.00800.0080-
21 Feb 20240.00800.00800.00700.00800.0080882,669
20 Feb 20240.00700.00700.00700.00700.0070776,930
19 Feb 20240.00800.00800.00800.00800.008021
16 Feb 20240.00800.00800.00800.00800.00809,481
15 Feb 20240.00800.00800.00800.00800.0080-
14 Feb 20240.00800.00800.00800.00800.0080-
13 Feb 20240.00800.00800.00800.00800.00802,454
12 Feb 20240.00800.00800.00800.00800.0080-
09 Feb 20240.00800.00800.00800.00800.0080-
08 Feb 20240.00800.00800.00800.00800.0080587,632
07 Feb 20240.00800.00800.00800.00800.0080229,317
06 Feb 20240.00800.00800.00700.00700.00703,273,962
05 Feb 20240.00800.00800.00800.00800.0080100,000
02 Feb 20240.00850.00850.00850.00850.0085-
01 Feb 20240.00900.00900.00850.00850.0085802,422
31 Jan 20240.00800.00800.00800.00800.0080467,182
30 Jan 20240.00800.00800.00800.00800.0080-
29 Jan 20240.00900.00900.00800.00800.0080132,619
25 Jan 20240.00850.00900.00850.00900.0090247,910
24 Jan 20240.00800.00800.00800.00800.008025,050
23 Jan 20240.00900.00900.00900.00900.009024,000
22 Jan 20240.00900.00900.00900.00900.0090231,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...