Australia markets open in 9 hours 19 minutes

Sacgasco Limited (SGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00700.0000 (0.00%)
At close: 10:09AM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00700.00700.00700.00700.00705,372
23 May 20240.00700.00700.00700.00700.00701,000
22 May 20240.00600.00700.00600.00700.0070850,130
21 May 20240.00700.00700.00700.00700.0070149,630
20 May 20240.00700.00700.00700.00700.0070-
17 May 20240.00700.00700.00700.00700.0070-
16 May 20240.00700.00700.00700.00700.0070-
15 May 20240.00700.00700.00700.00700.0070-
14 May 20240.00700.00700.00700.00700.0070576,856
13 May 20240.00800.00800.00800.00800.0080-
10 May 20240.00900.00900.00700.00800.0080451,999
09 May 20240.00600.00900.00600.00900.00903,117,039
08 May 20240.00700.00700.00700.00700.0070549,670
07 May 20240.00700.00700.00700.00700.0070-
06 May 20240.00700.00700.00700.00700.00701,215,980
03 May 20240.00500.00700.00500.00600.00607,318,724
02 May 20240.00600.00600.00500.00600.006013,041,428
01 May 20240.00800.00800.00800.00800.0080-
30 Apr 20240.00800.00800.00800.00800.00806,971,266
29 Apr 20240.00850.00900.00850.00900.00901,808,376
26 Apr 20240.00900.00900.00800.00800.00803,057,434
24 Apr 20240.00900.00900.00900.00900.0090-
23 Apr 20240.00900.00900.00900.00900.0090-
22 Apr 20240.00900.00900.00900.00900.0090-
19 Apr 20240.01000.01000.00900.00900.0090900,010
18 Apr 20240.00900.00900.00900.00900.009033,333
17 Apr 20240.01000.01000.01000.01000.0100-
16 Apr 20240.01100.01100.01000.01000.01001,586,601
15 Apr 20240.01000.01000.01000.01000.0100280,000
12 Apr 20240.01000.01000.01000.01000.0100395,281
11 Apr 20240.00900.01100.00900.01100.01101,798,123
10 Apr 20240.00900.00900.00900.00900.0090200,000
09 Apr 20240.00900.00900.00900.00900.0090-
08 Apr 20240.01000.01000.00900.00900.0090646,257
05 Apr 20240.01000.01000.01000.01000.01002,265,865
04 Apr 20240.01200.01200.01200.01200.0120-
03 Apr 20240.01200.01200.01200.01200.0120-
02 Apr 20240.01100.01200.01100.01200.01203,055,488
28 Mar 20240.01000.01100.01000.01100.01104,975,271
27 Mar 20240.01000.01000.01000.01000.01002,000,000
26 Mar 20240.01100.01100.01100.01100.0110318,461
25 Mar 20240.01000.01100.00900.01100.01101,322,532
22 Mar 20240.00900.00900.00900.00900.0090-
21 Mar 20240.00900.00900.00900.00900.009072,209
20 Mar 20240.01000.01000.01000.01000.01001,069,605
19 Mar 20240.00900.00900.00800.00800.0080310,824
18 Mar 20240.00900.01000.00800.01000.01001,444,050
15 Mar 20240.01000.01000.01000.01000.0100-
14 Mar 20240.01000.01000.01000.01000.0100-
13 Mar 20240.01000.01000.01000.01000.0100-
12 Mar 20240.01000.01000.01000.01000.0100-
11 Mar 20240.01000.01000.01000.01000.0100408,040
08 Mar 20240.01000.01000.01000.01000.01002,221,084
07 Mar 20240.01000.01000.01000.01000.010025,199
06 Mar 20240.01100.01100.01100.01100.01101,506,845
05 Mar 20240.01100.01100.01100.01100.0110150,000
04 Mar 20240.01100.01100.01100.01100.011010,000
01 Mar 20240.01200.01200.01100.01100.0110225,493
29 Feb 20240.01200.01200.01200.01200.01205,000
28 Feb 20240.01100.01200.01100.01200.0120419,357
27 Feb 20240.01250.01300.01200.01300.01302,713,271
26 Feb 20240.01200.01300.01200.01300.01304,776,163
23 Feb 20240.01300.01300.01200.01200.0120280,543
22 Feb 20240.01200.01200.01100.01200.0120448,550
21 Feb 20240.01100.01100.01100.01100.0110780,342
20 Feb 20240.01200.01200.01200.01200.012030,000
19 Feb 20240.01200.01300.01200.01300.013098,608
16 Feb 20240.01300.01300.01300.01300.0130-
15 Feb 20240.01200.01300.01200.01300.0130187,265
14 Feb 20240.01100.01100.01100.01100.0110250,000
13 Feb 20240.01100.01100.01100.01100.0110-
12 Feb 20240.01100.01200.01000.01100.01101,336,958
09 Feb 20240.01100.01100.01100.01100.0110500,000
08 Feb 20240.01200.01200.01100.01100.0110502,501
07 Feb 20240.01200.01250.01200.01200.0120339,349
06 Feb 20240.01200.01300.01100.01300.01301,490,000
05 Feb 20240.01100.01100.01100.01100.011035,000
02 Feb 20240.01200.01200.01200.01200.012050,000
01 Feb 20240.01100.01200.01100.01200.01201,918,735
31 Jan 20240.01250.01250.01100.01200.01201,330,400
30 Jan 20240.01400.01400.01300.01300.0130605,290
29 Jan 20240.01000.01400.01000.01300.01307,611,526
25 Jan 20240.01000.01000.00900.01000.01001,200,511
24 Jan 20240.01100.01100.01100.01100.01101,497,681
23 Jan 20240.01200.01200.01200.01200.012020,000
22 Jan 20240.01300.01300.01200.01300.01301,367,158
19 Jan 20240.01300.01300.01200.01200.01203,477,896
18 Jan 20240.01100.01200.01100.01200.012023,342
17 Jan 20240.01200.01300.01100.01300.01302,522,969
16 Jan 20240.01200.01300.01200.01200.01202,213,416
15 Jan 20240.01200.01200.01200.01200.0120205
12 Jan 20240.01100.01200.01100.01200.012085,163
11 Jan 20240.01150.01200.01100.01100.0110975,650
10 Jan 20240.01200.01200.01200.01200.0120-
09 Jan 20240.01300.01300.01200.01200.0120740,089
08 Jan 20240.01300.01400.01300.01300.0130607,523
05 Jan 20240.01300.01400.01300.01400.01401,661,255
04 Jan 20240.01200.01300.01200.01300.0130350,000
03 Jan 20240.01200.01300.01200.01300.0130432,021
02 Jan 20240.01200.01300.01200.01300.0130348,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...