MEL.AX - Metgasco Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Jun. 20190.04800.05100.04800.05000.0500223,024
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
01 Apr. 20190.04700.04700.04600.04600.0460155,552
29 Mar. 20190.04800.04800.04800.04800.0480-
28 Mar. 20190.04800.04800.04800.04800.0480-
27 Mar. 20190.04800.04800.04800.04800.048068,068
26 Mar. 20190.04800.04800.04800.04800.0480-
25 Mar. 20190.04800.04800.04800.04800.0480129,503
22 Mar. 20190.04800.04800.04800.04800.0480-
21 Mar. 20190.04800.04800.04800.04800.0480-
20 Mar. 20190.04800.04800.04700.04800.0480102,050
19 Mar. 20190.04700.04700.04700.04700.047056,101
18 Mar. 20190.04700.04700.04700.04700.047053,069
15 Mar. 20190.05000.05000.04500.04500.0450223,389
14 Mar. 20190.05000.05000.05000.05000.0500-
13 Mar. 20190.05000.05000.05000.05000.050091,259
12 Mar. 20190.05300.05300.05300.05300.053087,228
11 Mar. 20190.05200.05200.05200.05200.052012,772
08 Mar. 20190.05500.05500.05000.05000.0500123,889
07 Mar. 20190.05500.05500.05500.05500.05501,374
06 Mar. 20190.05500.05500.05500.05500.0550112,626
05 Mar. 20190.05600.05600.05500.05500.0550137,784
04 Mar. 20190.05500.05600.05500.05600.05601,030,491
01 Mar. 20190.05000.05000.05000.05000.0500-
28 Feb. 20190.05000.05000.05000.05000.0500-
27 Feb. 20190.05300.05300.05000.05000.0500120,000
26 Feb. 20190.05300.05300.05000.05000.050046,954
25 Feb. 20190.05000.05000.05000.05000.050035,000
22 Feb. 20190.05000.05000.05000.05000.0500-
21 Feb. 20190.05000.05000.05000.05000.0500-
20 Feb. 20190.04600.05000.04600.05000.0500153,511
19 Feb. 20190.04700.04700.04700.04700.047028,748
18 Feb. 20190.04800.04800.04800.04800.0480-
15 Feb. 20190.05000.05000.04800.04800.048073,490
14 Feb. 20190.05000.05000.04800.04800.048073,490
13 Feb. 20190.05000.05000.05000.05000.0500-
12 Feb. 20190.05000.05000.05000.05000.0500500,000
11 Feb. 20190.05200.05300.04500.04500.045074,414
08 Feb. 20190.05300.05300.05200.05200.0520146,631
07 Feb. 20190.05100.05100.05100.05100.051013,619
06 Feb. 20190.04800.04800.04500.04500.045045,317
05 Feb. 20190.05000.05000.04900.04900.0490262,646
04 Feb. 20190.05300.05300.04900.04900.049070,040
01 Feb. 20190.05200.05300.05200.05300.0530144,494
31 Jan. 20190.04900.04900.04900.04900.04907,607
30 Jan. 20190.05100.05100.05100.05100.051040,000
29 Jan. 20190.05100.05100.05100.05100.0510-
25 Jan. 20190.05200.05200.05100.05100.051079,420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...