MEL.AX - Metgasco Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 20200.02600.02600.02600.02600.0260122,200
28 May 20200.02900.02900.02600.02600.0260161,722
27 May 20200.02900.02900.02900.02900.0290100,000
26 May 20200.02400.02500.02400.02500.0250968,278
25 May 20200.02400.02400.02400.02400.024036,970
22 May 20200.02300.02300.02300.02300.02301
21 May 20200.02400.02400.02300.02300.023021,035
20 May 20200.02400.02400.02400.02400.0240-
19 May 20200.02300.02400.02300.02400.0240670,333
18 May 20200.02300.02300.02300.02300.0230200,000
15 May 20200.02300.02300.02300.02300.02308,980
14 May 20200.02300.02300.02300.02300.0230-
13 May 20200.02300.02300.02300.02300.0230111,773
12 May 20200.02500.02500.02300.02300.0230164,247
11 May 20200.02300.02300.02300.02300.0230110,000
08 May 20200.02100.02100.02100.02100.0210230,000
07 May 20200.02400.02400.02400.02400.02401,666
06 May 20200.02400.02400.02400.02400.024040,000
05 May 20200.02400.02400.02400.02400.024016,179
04 May 20200.02400.02400.02400.02400.0240127,642
01 May 20200.02200.02200.02200.02200.0220-
30 Apr 20200.02200.02200.02200.02200.022044,500
29 Apr 20200.02100.02100.02100.02100.0210-
28 Apr 20200.02100.02100.02100.02100.0210199,999
27 Apr 20200.02200.02200.02100.02100.0210134,666
24 Apr 20200.02200.02200.02200.02200.022036,000
23 Apr 20200.02200.02200.02200.02200.0220-
22 Apr 20200.02200.02200.02200.02200.0220-
21 Apr 20200.02200.02200.02200.02200.0220-
20 Apr 20200.02200.02200.02200.02200.022054,446
17 Apr 20200.02200.02200.02200.02200.022010,000
16 Apr 20200.02500.02500.02500.02500.0250-
15 Apr 20200.02400.02500.02400.02500.0250188,740
14 Apr 20200.02300.02300.02300.02300.0230150,000
09 Apr 20200.02400.02400.02200.02200.022044,551
08 Apr 20200.02300.02300.02300.02300.023045,888
07 Apr 20200.02500.02500.02300.02300.023064,737
06 Apr 20200.02000.02000.02000.02000.0200-
03 Apr 20200.02000.02000.02000.02000.0200-
02 Apr 20200.02000.02000.02000.02000.02004,031
01 Apr 20200.02100.02100.02000.02000.0200600,000
31 Mar 20200.02500.02500.02200.02200.0220640,962
30 Mar 20200.02500.02500.02500.02500.0250-
27 Mar 20200.02500.02500.02500.02500.0250-
26 Mar 20200.02500.02500.02500.02500.0250-
25 Mar 20200.02500.02500.02500.02500.0250100,000
24 Mar 20200.02300.02300.02300.02300.0230-
23 Mar 20200.02200.02300.02000.02300.0230123,170
20 Mar 20200.02200.02200.02200.02200.0220-
19 Mar 20200.02200.02200.02200.02200.022088,999
18 Mar 20200.02500.02500.02500.02500.0250-
17 Mar 20200.02500.02600.02500.02500.0250219,960
16 Mar 20200.03000.03000.02500.02600.0260490,870
13 Mar 20200.03000.03000.02500.02500.0250383,060
12 Mar 20200.03400.03400.03400.03400.034050,000
11 Mar 20200.03000.03000.03000.03000.0300-
10 Mar 20200.03000.03000.03000.03000.0300-
09 Mar 20200.03800.03800.03000.03000.0300319,093
06 Mar 20200.04000.04000.04000.04000.0400-
05 Mar 20200.04000.04000.04000.04000.0400-
04 Mar 20200.04000.04000.04000.04000.040080,146
03 Mar 20200.03400.03400.03400.03400.0340-
02 Mar 20200.03500.03500.03400.03400.0340133,446
28 Feb 20200.04000.04000.03400.03500.0350832,279
27 Feb 20200.04200.04200.04200.04200.04205,000
26 Feb 20200.04100.04100.04000.04000.040075,274
25 Feb 20200.04100.04100.04000.04000.0400184,786
24 Feb 20200.04000.04000.04000.04000.040020,000
21 Feb 20200.04100.04100.04100.04100.041015,000
20 Feb 20200.04400.04400.04400.04400.0440-
19 Feb 20200.04400.04400.04400.04400.0440-
18 Feb 20200.04400.04400.04400.04400.044093,363
17 Feb 20200.04400.04400.04400.04400.0440290,707
14 Feb 20200.04200.04200.04200.04200.0420-
13 Feb 20200.04200.04200.04200.04200.0420-
12 Feb 20200.04200.04200.04200.04200.042010,337
11 Feb 20200.04300.04300.04200.04200.0420226,416
10 Feb 20200.04400.04400.04200.04200.0420163,252
07 Feb 20200.04500.04500.04500.04500.0450-
06 Feb 20200.04500.04500.04500.04500.0450-
05 Feb 20200.04500.04500.04500.04500.0450-
04 Feb 20200.04600.04600.04500.04500.0450361,747
03 Feb 20200.04500.04500.04500.04500.045038,462
31 Jan 20200.04700.04800.04500.04500.0450658,317
30 Jan 20200.04600.04700.04600.04600.0460105,830
29 Jan 20200.04600.04600.04500.04600.0460392,012
28 Jan 20200.04800.04800.04800.04800.048052,000
24 Jan 20200.04900.04900.04900.04900.0490200,000
23 Jan 20200.05200.05300.05100.05100.0510510,000
22 Jan 20200.05300.05300.05200.05200.0520236,000
21 Jan 20200.05300.05300.05100.05300.0530807,498
20 Jan 20200.05300.05300.05200.05200.0520537,935
17 Jan 20200.05300.05500.04800.05500.0550745,637
16 Jan 20200.04600.05400.04500.05400.05401,251,658
15 Jan 20200.04600.04600.04600.04600.0460250,000
14 Jan 20200.04400.04500.04400.04500.0450311,809
13 Jan 20200.04300.04400.04000.04400.0440100,000
10 Jan 20200.04400.04400.04400.04400.0440439,650
09 Jan 20200.04300.04300.04300.04300.0430-
08 Jan 20200.04300.04300.04300.04300.043022,723
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...