Sacgasco Limited (SGC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

As of 11:40AM AEST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,971,266
29 Apr 2024	0.0085	0.0090	0.0085	0.0090	0.0090	1,808,376
26 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,057,434
24 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	900,010
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	33,333
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,586,601
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	280,000
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	395,281
11 Apr 2024	0.0090	0.0110	0.0090	0.0110	0.0110	1,798,123
10 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
09 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	646,257
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,265,865
04 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,055,488
28 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	4,975,271
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000,000
26 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	318,461
25 Mar 2024	0.0100	0.0110	0.0090	0.0110	0.0110	1,322,532
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	72,209
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,069,605
19 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	310,824
18 Mar 2024	0.0090	0.0100	0.0080	0.0100	0.0100	1,444,050
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	408,040
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,221,084
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,199
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,506,845
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	150,000
04 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
01 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	225,493
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
28 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	419,357
27 Feb 2024	0.0125	0.0130	0.0120	0.0130	0.0130	2,713,271
26 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	4,776,163
23 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	280,543
22 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	448,550
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	780,342
20 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	30,000
19 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	98,608
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	187,265
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	250,000
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Feb 2024	0.0110	0.0120	0.0100	0.0110	0.0110	1,336,958
09 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
08 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	502,501
07 Feb 2024	0.0120	0.0125	0.0120	0.0120	0.0120	339,349
06 Feb 2024	0.0120	0.0130	0.0110	0.0130	0.0130	1,490,000
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	35,000
02 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
01 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,918,735
31 Jan 2024	0.0125	0.0125	0.0110	0.0120	0.0120	1,330,400
30 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	605,290
29 Jan 2024	0.0100	0.0140	0.0100	0.0130	0.0130	7,611,526
25 Jan 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,200,511
24 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,497,681
23 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
22 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,367,158
19 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,477,896
18 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	23,342
17 Jan 2024	0.0120	0.0130	0.0110	0.0130	0.0130	2,522,969
16 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,213,416
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	205
12 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	85,163
11 Jan 2024	0.0115	0.0120	0.0110	0.0110	0.0110	975,650
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	740,089
08 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	607,523
05 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,661,255
04 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	350,000
03 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	432,021
02 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	348,567
29 Dec 2023	0.0110	0.0120	0.0100	0.0110	0.0110	1,870,636
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	73,731
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	350,048
22 Dec 2023	0.0100	0.0105	0.0090	0.0090	0.0090	915,260
21 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	565,793
20 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	304,350
19 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	184,138
18 Dec 2023	0.0110	0.0110	0.0090	0.0100	0.0100	5,082,119
15 Dec 2023	0.0100	0.0110	0.0090	0.0110	0.0110	1,102,248
14 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	375,175
13 Dec 2023	0.0120	0.0120	0.0100	0.0100	0.0100	916,100
12 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	2,747,434
08 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,003,783
07 Dec 2023	0.0110	0.0120	0.0110	0.0110	0.0110	2,703,304
06 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	3,694,553
05 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	501,814
04 Dec 2023	0.0080	0.0100	0.0080	0.0100	0.0100	8,574,688
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,847.70-84.30(-1.06%)

ASX 2007,585.80-78.30(-1.02%)

AUD/USD0.6477-0.0003(-0.04%)

OIL81.18-0.75(-0.92%)

GOLD2,298.20-4.70(-0.20%)

Bitcoin AUD92,596.08-4,943.21(-5.07%)

Sacgasco Limited (SGC.AX)

ALL ORDS
7,847.70
-84.30(-1.06%)

ASX 200
7,585.80
-78.30(-1.02%)

AUD/USD
0.6477
-0.0003(-0.04%)

OIL
81.18
-0.75(-0.92%)

GOLD
2,298.20
-4.70(-0.20%)

Bitcoin AUD
92,596.08
-4,943.21(-5.07%)