Australia markets open in 5 hours 24 minutes

Sacgasco Limited (SGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01300.0000 (0.00%)
At close: 02:52PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.01300.01300.01300.01300.013046,139
05 Dec 20220.01400.01400.01300.01300.01301,234,136
02 Dec 20220.01400.01400.01300.01300.01301,327,165
01 Dec 20220.01300.01300.01300.01300.0130-
30 Nov 20220.01300.01300.01300.01300.013028,295
29 Nov 20220.01300.01400.01300.01400.0140972,743
28 Nov 20220.01400.01400.01400.01400.0140136,908
25 Nov 20220.01300.01300.01300.01300.0130100,010
24 Nov 20220.01400.01400.01300.01300.01303,109,220
23 Nov 20220.01500.01500.01400.01400.0140584,974
22 Nov 20220.01450.01450.01450.01450.014599,750
21 Nov 20220.01400.01500.01400.01500.015049,406
18 Nov 20220.01500.01500.01500.01500.0150332
17 Nov 20220.01450.01450.01450.01450.014560,000
16 Nov 20220.01450.01500.01450.01500.0150161,598
15 Nov 20220.01500.01500.01400.01400.014054,598
14 Nov 20220.01600.01600.01500.01500.015069,547
11 Nov 20220.01500.01600.01500.01600.01606,200
10 Nov 20220.01500.01500.01500.01500.0150744,918
09 Nov 20220.01500.01500.01500.01500.0150-
08 Nov 20220.01500.01500.01500.01500.0150250,015
07 Nov 20220.01600.01600.01600.01600.0160-
04 Nov 20220.01500.01600.01500.01600.0160389,999
03 Nov 20220.01500.01500.01400.01400.014038,667
02 Nov 20220.01400.01400.01400.01400.0140420,243
01 Nov 20220.01600.01600.01300.01400.01402,074,586
31 Oct 20220.01600.01600.01600.01600.0160-
28 Oct 20220.01600.01700.01600.01600.01601,304,066
27 Oct 20220.01700.01700.01700.01700.0170-
26 Oct 20220.01700.01700.01700.01700.0170-
25 Oct 20220.01700.01700.01700.01700.0170254,999
24 Oct 20220.01700.01700.01700.01700.0170101,698
21 Oct 20220.01700.01700.01700.01700.0170-
20 Oct 20220.01700.01700.01700.01700.0170249,718
19 Oct 20220.01700.01700.01700.01700.017050,000
18 Oct 20220.01900.01900.01900.01900.0190-
17 Oct 20220.01900.01900.01900.01900.019026,842
14 Oct 20220.01800.01900.01800.01800.01801,105,846
13 Oct 20220.01700.01750.01700.01700.01701,626,240
12 Oct 20220.01800.01800.01700.01700.01702,641,299
11 Oct 20220.01800.01800.01800.01800.018041,666
10 Oct 20220.01750.01800.01750.01800.018084,967
07 Oct 20220.01700.01700.01600.01700.01701,572,544
06 Oct 20220.01700.01700.01700.01700.0170-
05 Oct 20220.01700.01700.01700.01700.017030,000
04 Oct 20220.01750.01750.01750.01750.0175-
03 Oct 20220.01750.01800.01700.01750.0175463,850
30 Sept 20220.01700.01700.01700.01700.0170130,000
29 Sept 20220.01650.01700.01650.01700.0170189,480
28 Sept 20220.01600.01600.01600.01600.016026,483
27 Sept 20220.01800.01800.01600.01700.0170342,426
26 Sept 20220.01700.01800.01600.01700.01701,293,714
23 Sept 20220.01800.01800.01800.01800.018033,330
21 Sept 20220.01900.01900.01900.01900.01902,060,200
20 Sept 20220.01900.01900.01900.01900.0190848,858
19 Sept 20220.01900.01900.01900.01900.0190527,359
16 Sept 20220.01800.01800.01800.01800.0180750,000
15 Sept 20220.01800.01800.01750.01800.0180948,500
14 Sept 20220.01700.01900.01700.01800.0180870,710
13 Sept 20220.01800.01850.01800.01800.0180508,438
12 Sept 20220.01800.01800.01800.01800.0180656,682
09 Sept 20220.01600.01700.01600.01700.0170294,107
08 Sept 20220.01700.01700.01600.01600.0160162,944
07 Sept 20220.01800.01800.01600.01600.01601,340,651
06 Sept 20220.01700.01800.01700.01700.0170391,304
05 Sept 20220.01800.01800.01700.01700.01703,226,762
02 Sept 20220.01800.01800.01800.01800.0180892,762
01 Sept 20220.01800.01800.01800.01800.0180682,414
31 Aug 20220.01800.01800.01800.01800.0180798,300
30 Aug 20220.01900.01900.01800.01900.0190485,262
29 Aug 20220.01800.01800.01700.01700.01701,377,197
26 Aug 20220.01700.01800.01700.01800.0180793,500
25 Aug 20220.01750.01800.01750.01800.01801,370,538
24 Aug 20220.01600.01600.01600.01600.0160-
23 Aug 20220.01700.01700.01600.01600.016037,763
22 Aug 20220.01800.01800.01800.01800.0180-
19 Aug 20220.01800.01800.01800.01800.0180300,000
18 Aug 20220.01700.01800.01700.01800.0180130,000
17 Aug 20220.01700.01700.01700.01700.0170212,858
16 Aug 20220.01800.01800.01700.01750.01751,132,872
15 Aug 20220.01800.01800.01800.01800.0180118,044
12 Aug 20220.01800.01800.01800.01800.0180-
11 Aug 20220.01800.01800.01800.01800.0180400,000
10 Aug 20220.01800.01800.01800.01800.018050,000
09 Aug 20220.01900.01900.01900.01900.0190-
08 Aug 20220.01900.01900.01900.01900.019047,617
05 Aug 20220.01800.01900.01700.01900.0190898,442
04 Aug 20220.01800.01900.01800.01900.0190262,282
03 Aug 20220.01800.01800.01800.01800.018082,880
02 Aug 20220.01900.02000.01800.02000.0200268,028
01 Aug 20220.01950.01950.01900.01900.019035,000
29 July 20220.02000.02000.02000.02000.0200-
28 July 20220.01800.02000.01800.02000.0200487,553
27 July 20220.01900.01900.01900.01900.019052,650
26 July 20220.02000.02000.02000.02000.0200-
25 July 20220.01900.02000.01900.02000.020059,117
22 July 20220.02000.02000.02000.02000.02001,000,000
21 July 20220.02000.02000.02000.02000.0200-
20 July 20220.02000.02000.02000.02000.0200-
19 July 20220.01900.02000.01900.02000.0200281,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...