Australia markets open in 4 hours 58 minutes

Sacgasco Limited (SGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0180+0.0030 (+20.00%)
At close: 12:29PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.01700.01800.01700.01800.01802,091,251
30 June 20220.01600.01600.01500.01500.0150653,962
29 June 20220.01600.01600.01600.01600.0160100,000
28 June 20220.01600.01650.01600.01600.01601,405,413
27 June 20220.01500.01500.01500.01500.015032,000
24 June 20220.01600.01700.01600.01650.0165785,264
23 June 20220.01600.01600.01600.01600.0160515,750
22 June 20220.01700.01700.01700.01700.01701,023,906
21 June 20220.01700.01700.01700.01700.01701,353,608
20 June 20220.01700.01700.01700.01700.0170612,679
17 June 20220.01700.01800.01500.01800.01801,564,347
16 June 20220.01800.01800.01700.01800.0180671,433
15 June 20220.01800.01800.01400.01600.01602,843,842
14 June 20220.01900.02000.01800.02000.0200410,639
10 June 20220.01800.01900.01800.01900.01901,395,950
09 June 20220.02000.02000.01800.01900.01902,354,390
08 June 20220.02100.02200.02000.02000.02002,346,072
07 June 20220.02100.02100.02050.02100.02101,797,225
06 June 20220.02200.02300.02100.02100.0210790,742
03 June 20220.02200.02300.02200.02300.02301,339,721
02 June 20220.02100.02200.02100.02100.02101,467,165
01 June 20220.02100.02100.02100.02100.021030,500
31 May 20220.02200.02200.02200.02200.022042,240
30 May 20220.02200.02200.02100.02100.02101,637,791
27 May 20220.02100.02200.02100.02100.021063,366
26 May 20220.02100.02150.02100.02100.0210818,118
25 May 20220.02100.02200.02000.02000.02001,156,246
24 May 20220.02000.02300.02000.02200.02201,878,521
23 May 20220.02100.02100.02000.02000.02001,221,054
20 May 20220.02200.02300.02200.02200.0220419,480
19 May 20220.02300.02300.02100.02200.02201,521,539
18 May 20220.02100.02400.02100.02400.02402,401,355
17 May 20220.01900.02100.01900.02000.0200400,149
16 May 20220.02100.02100.01900.02000.02001,712,368
13 May 20220.02000.02000.02000.02000.02001,855,984
12 May 20220.02100.02100.01900.01900.01901,734,381
11 May 20220.02100.02200.02000.02100.02101,054,266
10 May 20220.02200.02200.01900.02100.02103,330,072
09 May 20220.02200.02200.02100.02150.02152,730,145
06 May 20220.02400.02400.02200.02200.02202,427,785
05 May 20220.02300.02500.02300.02400.0240908,614
04 May 20220.02300.02300.02300.02300.0230374,691
03 May 20220.02300.02500.02200.02200.02201,732,366
02 May 20220.02400.02450.02200.02400.02402,900,166
29 Apr 20220.02500.02500.02400.02500.02503,325,423
28 Apr 20220.02800.02800.02800.02800.0280294,224
27 Apr 20220.02800.02800.02800.02800.0280101,050
26 Apr 20220.02800.02800.02600.02800.02801,407,936
22 Apr 20220.02900.02900.02900.02900.0290-
21 Apr 20220.02900.02900.02900.02900.0290-
20 Apr 20220.02800.02900.02700.02900.0290970,804
19 Apr 20220.03000.03000.02800.02800.02801,835,693
14 Apr 20220.02800.02800.02800.02800.0280680,179
13 Apr 20220.02900.02900.02850.02850.0285172,076
12 Apr 20220.02800.02800.02800.02800.028010,000
11 Apr 20220.02900.02900.02800.02800.02801,396,745
08 Apr 20220.02700.03000.02600.02700.02704,561,714
07 Apr 20220.02900.02900.02900.02900.0290-
06 Apr 20220.02900.02900.02900.02900.0290190,000
05 Apr 20220.02700.03000.02700.03000.03002,048,073
04 Apr 20220.02900.02900.02700.02700.02701,059,454
01 Apr 20220.02900.02900.02900.02900.0290615,000
31 Mar 20220.03000.03000.02900.03000.03002,064,341
30 Mar 20220.02800.02800.02700.02700.0270193,200
29 Mar 20220.02600.03100.02600.02900.02901,859,420
28 Mar 20220.03000.03000.02500.02500.0250336,295
25 Mar 20220.02800.02900.02800.02900.0290108,956
24 Mar 20220.02900.02900.02900.02900.0290159,584
23 Mar 20220.02700.02800.02700.02800.0280465,589
22 Mar 20220.02700.02700.02700.02700.0270827,188
21 Mar 20220.02600.02600.02600.02600.026026,768
18 Mar 20220.02600.02600.02600.02600.0260-
17 Mar 20220.02500.02700.02500.02600.02601,220,564
16 Mar 20220.02800.02800.02700.02700.0270322,345
15 Mar 20220.02800.02800.02800.02800.0280191,575
14 Mar 20220.02800.02800.02800.02800.0280496,335
11 Mar 20220.02700.02800.02700.02800.0280893,522
10 Mar 20220.03000.03100.02800.02900.02902,837,570
09 Mar 20220.02800.02800.02800.02800.0280-
08 Mar 20220.02800.02800.02800.02800.0280-
07 Mar 20220.02800.03000.02800.02800.02801,016,309
04 Mar 20220.03100.03500.02900.03000.03001,543,294
03 Mar 20220.02700.03050.02700.03000.03002,821,980
02 Mar 20220.02700.02700.02600.02600.0260877,000
01 Mar 20220.02400.02800.02400.02700.02702,704,849
28 Feb 20220.02200.02400.02200.02400.02401,193,804
25 Feb 20220.02200.02300.02200.02200.0220366,835
24 Feb 20220.02300.02300.02200.02300.0230763,961
23 Feb 20220.02200.02400.02200.02400.02401,710,487
22 Feb 20220.02400.02400.02400.02400.0240140,200
21 Feb 20220.02300.02300.02200.02300.02301,366,468
18 Feb 20220.02300.02300.02300.02300.0230803,721
17 Feb 20220.02400.02500.02300.02500.02501,062,005
16 Feb 20220.02400.02400.02300.02400.0240705,833
15 Feb 20220.02500.02500.02400.02450.0245424,666
14 Feb 20220.02500.02600.02500.02500.0250860,555
11 Feb 20220.02400.02500.02400.02500.02501,101,015
10 Feb 20220.02300.02400.02200.02300.02301,428,697
09 Feb 20220.02400.02500.02300.02300.0230612,842
08 Feb 20220.02300.02400.02300.02300.0230563,291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...