MEL.AX - Metgasco Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
05 Jun. 20190.04600.04600.04400.04400.0440151,657
04 Jun. 20190.04600.04600.04600.04600.046030,657
03 Jun. 20190.04600.04600.04600.04600.0460-
31 May 20190.04600.04600.04600.04600.0460-
30 May 20190.04300.04600.04300.04600.046084,496
29 May 20190.05000.05000.04700.04700.047049,484
28 May 20190.04900.05000.04900.05000.050089,597
27 May 20190.04800.04900.04700.04900.04901,266,418
24 May 20190.04700.04800.04700.04800.0480470,222
23 May 20190.04700.04700.04700.04700.0470-
22 May 20190.04600.04700.04600.04700.0470300,000
21 May 20190.04600.04600.04600.04600.04602,026
20 May 20190.04600.04600.04600.04600.046026,235
17 May 20190.04600.04600.04600.04600.0460-
16 May 20190.04600.04600.04600.04600.046074,679
15 May 20190.04200.04200.04200.04200.0420-
14 May 20190.04300.04300.04200.04200.0420266,590
13 May 20190.04400.04400.04300.04300.043067,837
10 May 20190.04400.04400.04400.04400.044097,733
09 May 20190.04300.04300.04300.04300.04306,278
08 May 20190.04300.04300.04300.04300.0430-
07 May 20190.04400.04400.04300.04300.0430132,902
06 May 20190.04300.04300.04300.04300.0430-
03 May 20190.04300.04300.04300.04300.0430-
02 May 20190.04300.04300.04300.04300.0430-
01 May 20190.04300.04300.04300.04300.0430-
30 Apr. 20190.05000.05000.04300.04300.0430336,028
29 Apr. 20190.04500.05000.04500.05000.0500138,271
26 Apr. 20190.04300.04300.04300.04300.043073,619
24 Apr. 20190.04500.04500.04300.04300.0430344,851
23 Apr. 20190.04600.04600.04500.04500.0450100,000
18 Apr. 20190.04700.04700.04700.04700.0470-
17 Apr. 20190.04700.04700.04700.04700.04706,074
16 Apr. 20190.04500.04700.04500.04700.0470211,619
15 Apr. 20190.04400.04500.04400.04500.0450160,149
12 Apr. 20190.04600.04600.04500.04500.045096,857
11 Apr. 20190.04600.04600.04600.04600.046021,706
10 Apr. 20190.04600.04600.04600.04600.0460-
09 Apr. 20190.04600.04600.04600.04600.046054,653
08 Apr. 20190.04600.04600.04600.04600.0460-
05 Apr. 20190.04600.04600.04600.04600.0460-
04 Apr. 20190.04600.04600.04600.04600.0460-
03 Apr. 20190.04600.04600.04600.04600.046071,906
02 Apr. 20190.04600.04600.04600.04600.046080,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...