Sacgasco Limited (SGC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 11:49AM AEST

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	315,335
25 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
24 July 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
23 July 2024	0.0045	0.0045	0.0045	0.0045	0.0045	857,887
22 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,299,800
19 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,081,925
18 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	59,000
17 July 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
16 July 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
15 July 2024	0.0045	0.0045	0.0045	0.0045	0.0045	742,113
12 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	923,004
11 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	23,004
10 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	179,142
09 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	9,899
08 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,000,000
05 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	23,004
04 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 July 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 July 2024	0.0040	0.0050	0.0040	0.0050	0.0050	18,092,299
01 July 2024	0.0040	0.0040	0.0035	0.0035	0.0035	2,105,000
28 June 2024	0.0035	0.0040	0.0035	0.0040	0.0040	14,939,744
27 June 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
26 June 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,279,420
25 June 2024	0.0030	0.0040	0.0030	0.0040	0.0040	3,581,550
24 June 2024	0.0035	0.0035	0.0030	0.0030	0.0030	186,578
21 June 2024	0.0030	0.0040	0.0030	0.0040	0.0040	5,413,200
20 June 2024	0.0050	0.0050	0.0040	0.0040	0.0040	4,515,987
19 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,136,600
14 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,345,682
13 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,000
12 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
11 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
07 June 2024	0.0050	0.0050	0.0040	0.0050	0.0050	4,100,193
06 June 2024	0.0055	0.0055	0.0045	0.0050	0.0050	6,085,658
05 June 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,830,000
04 June 2024	0.0060	0.0060	0.0060	0.0060	0.0060	64,864
03 June 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
31 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,169,194
30 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	600,000
29 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	344,200
28 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300,005
24 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,372
23 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
22 May 2024	0.0060	0.0070	0.0060	0.0070	0.0070	850,130
21 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	149,630
20 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	576,856
13 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 May 2024	0.0090	0.0090	0.0070	0.0080	0.0080	451,999
09 May 2024	0.0060	0.0090	0.0060	0.0090	0.0090	3,117,039
08 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	549,670
07 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,215,980
03 May 2024	0.0050	0.0070	0.0050	0.0060	0.0060	7,318,724
02 May 2024	0.0060	0.0060	0.0050	0.0060	0.0060	13,041,428
01 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,923.05+1,433.23(+1.40%)

Sacgasco Limited (SGC.AX)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,923.05
+1,433.23(+1.40%)