SEH.AX - Sino Gas & Energy Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Nov. 20170.130.130.120.130.132,286,706
23 Nov. 20170.130.130.120.120.122,203,169
22 Nov. 20170.130.130.120.130.133,203,547
21 Nov. 20170.120.130.120.130.133,169,816
20 Nov. 20170.120.130.110.110.1112,145,503
17 Nov. 20170.110.120.110.110.111,800,525
16 Nov. 20170.100.120.100.120.124,154,615
15 Nov. 20170.110.110.100.100.101,887,020
14 Nov. 20170.100.110.100.110.119,010,475
13 Nov. 20170.100.100.100.100.101,459,045
10 Nov. 20170.100.100.100.100.101,251,128
09 Nov. 20170.100.110.100.100.103,795,088
08 Nov. 20170.110.110.100.100.101,406,463
07 Nov. 20170.110.120.100.100.103,319,763
06 Nov. 20170.100.110.100.110.114,517,832
03 Nov. 20170.110.110.100.100.107,039,034
02 Nov. 20170.110.120.100.110.1127,260,151
01 Nov. 20170.100.100.100.100.102,070,270
31 Oct. 20170.100.100.100.100.1020,566,278
30 Oct. 20170.100.100.100.100.1010,646,099
27 Oct. 20170.100.100.100.100.101,100,730
26 Oct. 20170.100.100.100.100.101,213,577
25 Oct. 20170.100.100.100.100.103,139,092
24 Oct. 20170.090.100.090.100.101,639,518
23 Oct. 20170.100.100.090.090.09692,939
20 Oct. 20170.100.100.100.100.10118,565
19 Oct. 20170.100.100.100.100.101,615,488
18 Oct. 20170.100.100.100.100.101,809,562
17 Oct. 20170.090.100.090.100.10747,214
16 Oct. 20170.090.100.090.090.091,659,477
13 Oct. 20170.090.100.090.090.091,207,538
12 Oct. 20170.100.100.090.090.096,814,413
11 Oct. 20170.100.100.100.100.10538,680
10 Oct. 20170.100.100.100.100.101,940,120
09 Oct. 20170.100.100.100.100.101,876,841
06 Oct. 20170.100.100.090.100.104,633,789
05 Oct. 20170.090.100.090.100.108,627,745
04 Oct. 20170.090.100.090.090.093,128,793
03 Oct. 20170.090.090.090.090.09471,443
02 Oct. 20170.090.090.090.090.092,154,404
29 Sep. 20170.090.090.090.090.09253,019
28 Sep. 20170.090.090.090.090.098,366,743
27 Sep. 20170.090.090.090.090.09604,878
26 Sep. 20170.090.090.090.090.09389,403
25 Sep. 20170.090.090.090.090.09292,876
22 Sep. 20170.090.090.090.090.09285,463
21 Sep. 20170.090.090.090.090.092,412,352
20 Sep. 20170.090.090.090.090.091,614,532
19 Sep. 20170.090.090.090.090.09861,666
18 Sep. 20170.090.100.090.090.091,063,492
15 Sep. 20170.100.100.090.090.092,016,793
14 Sep. 20170.090.090.090.090.094,754,963
13 Sep. 20170.080.090.080.090.091,998,675
12 Sep. 20170.080.080.080.080.08496,840
11 Sep. 20170.080.080.080.080.08863,980
08 Sep. 20170.080.080.080.080.084,767,860
07 Sep. 20170.080.080.080.080.08261,959
06 Sep. 20170.080.080.080.080.081,969,672
05 Sep. 20170.080.080.080.080.081,223,414
04 Sep. 20170.080.080.080.080.082,254,843
01 Sep. 20170.080.080.080.080.081,669,767
31 Aug. 20170.080.080.080.080.08881,918
30 Aug. 20170.080.080.080.080.08840,684
29 Aug. 20170.080.080.080.080.08883,779
28 Aug. 20170.080.080.080.080.08836,919
25 Aug. 20170.080.080.080.080.08602,593
24 Aug. 20170.080.080.080.080.08897,587
23 Aug. 20170.080.080.080.080.081,284,142
22 Aug. 20170.080.080.080.080.081,641,865
21 Aug. 20170.080.080.080.080.084,124,131
18 Aug. 20170.080.080.080.080.081,559,905
17 Aug. 20170.080.080.080.080.081,706,723
16 Aug. 20170.080.080.080.080.082,689,994
15 Aug. 20170.080.080.080.080.082,205,651
14 Aug. 20170.080.080.070.080.08884,761
11 Aug. 20170.080.080.080.080.081,936,679
10 Aug. 20170.080.080.080.080.081,648,073
09 Aug. 20170.080.080.080.080.081,883,343
08 Aug. 20170.080.080.080.080.082,205,517
07 Aug. 20170.080.090.080.080.088,399,121
04 Aug. 20170.090.090.090.090.091,997,866
03 Aug. 20170.090.090.090.090.09649,614
02 Aug. 20170.090.090.090.090.091,894,849
01 Aug. 20170.090.090.080.090.092,033,859
31 Jul. 20170.090.090.090.090.092,652,442
28 Jul. 20170.090.090.090.090.09113,872
27 Jul. 20170.090.090.090.090.09130,718
26 Jul. 20170.090.090.090.090.09923,017
25 Jul. 20170.090.090.090.090.09622,748
24 Jul. 20170.090.090.090.090.0982,232
21 Jul. 20170.090.090.080.090.09604,727
20 Jul. 20170.090.090.080.080.081,505,563
19 Jul. 20170.090.090.090.090.09467,702
18 Jul. 20170.090.090.090.090.092,763,631
17 Jul. 20170.080.090.080.090.091,255,065
14 Jul. 20170.080.090.080.090.09172,223
13 Jul. 20170.080.090.080.090.09600,785
12 Jul. 20170.080.080.080.080.08267,287
11 Jul. 20170.080.080.080.080.08594,044
10 Jul. 20170.080.080.080.080.0850,143
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...