News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sacgasco Limited (SGC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 02:52PM AEDT

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	46,139
05 Dec 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,234,136
02 Dec 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,327,165
01 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	28,295
29 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	972,743
28 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	136,908
25 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	100,010
24 Nov 2022	0.0140	0.0140	0.0130	0.0130	0.0130	3,109,220
23 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	584,974
22 Nov 2022	0.0145	0.0145	0.0145	0.0145	0.0145	99,750
21 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	49,406
18 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	332
17 Nov 2022	0.0145	0.0145	0.0145	0.0145	0.0145	60,000
16 Nov 2022	0.0145	0.0150	0.0145	0.0150	0.0150	161,598
15 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	54,598
14 Nov 2022	0.0160	0.0160	0.0150	0.0150	0.0150	69,547
11 Nov 2022	0.0150	0.0160	0.0150	0.0160	0.0160	6,200
10 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	744,918
09 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	250,015
07 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Nov 2022	0.0150	0.0160	0.0150	0.0160	0.0160	389,999
03 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	38,667
02 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	420,243
01 Nov 2022	0.0160	0.0160	0.0130	0.0140	0.0140	2,074,586
31 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Oct 2022	0.0160	0.0170	0.0160	0.0160	0.0160	1,304,066
27 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	254,999
24 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	101,698
21 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	249,718
19 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
18 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	26,842
14 Oct 2022	0.0180	0.0190	0.0180	0.0180	0.0180	1,105,846
13 Oct 2022	0.0170	0.0175	0.0170	0.0170	0.0170	1,626,240
12 Oct 2022	0.0180	0.0180	0.0170	0.0170	0.0170	2,641,299
11 Oct 2022	0.0180	0.0180	0.0180	0.0180	0.0180	41,666
10 Oct 2022	0.0175	0.0180	0.0175	0.0180	0.0180	84,967
07 Oct 2022	0.0170	0.0170	0.0160	0.0170	0.0170	1,572,544
06 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
04 Oct 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
03 Oct 2022	0.0175	0.0180	0.0170	0.0175	0.0175	463,850
30 Sept 2022	0.0170	0.0170	0.0170	0.0170	0.0170	130,000
29 Sept 2022	0.0165	0.0170	0.0165	0.0170	0.0170	189,480
28 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	26,483
27 Sept 2022	0.0180	0.0180	0.0160	0.0170	0.0170	342,426
26 Sept 2022	0.0170	0.0180	0.0160	0.0170	0.0170	1,293,714
23 Sept 2022	0.0180	0.0180	0.0180	0.0180	0.0180	33,330
21 Sept 2022	0.0190	0.0190	0.0190	0.0190	0.0190	2,060,200
20 Sept 2022	0.0190	0.0190	0.0190	0.0190	0.0190	848,858
19 Sept 2022	0.0190	0.0190	0.0190	0.0190	0.0190	527,359
16 Sept 2022	0.0180	0.0180	0.0180	0.0180	0.0180	750,000
15 Sept 2022	0.0180	0.0180	0.0175	0.0180	0.0180	948,500
14 Sept 2022	0.0170	0.0190	0.0170	0.0180	0.0180	870,710
13 Sept 2022	0.0180	0.0185	0.0180	0.0180	0.0180	508,438
12 Sept 2022	0.0180	0.0180	0.0180	0.0180	0.0180	656,682
09 Sept 2022	0.0160	0.0170	0.0160	0.0170	0.0170	294,107
08 Sept 2022	0.0170	0.0170	0.0160	0.0160	0.0160	162,944
07 Sept 2022	0.0180	0.0180	0.0160	0.0160	0.0160	1,340,651
06 Sept 2022	0.0170	0.0180	0.0170	0.0170	0.0170	391,304
05 Sept 2022	0.0180	0.0180	0.0170	0.0170	0.0170	3,226,762
02 Sept 2022	0.0180	0.0180	0.0180	0.0180	0.0180	892,762
01 Sept 2022	0.0180	0.0180	0.0180	0.0180	0.0180	682,414
31 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	798,300
30 Aug 2022	0.0190	0.0190	0.0180	0.0190	0.0190	485,262
29 Aug 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,377,197
26 Aug 2022	0.0170	0.0180	0.0170	0.0180	0.0180	793,500
25 Aug 2022	0.0175	0.0180	0.0175	0.0180	0.0180	1,370,538
24 Aug 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Aug 2022	0.0170	0.0170	0.0160	0.0160	0.0160	37,763
22 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	300,000
18 Aug 2022	0.0170	0.0180	0.0170	0.0180	0.0180	130,000
17 Aug 2022	0.0170	0.0170	0.0170	0.0170	0.0170	212,858
16 Aug 2022	0.0180	0.0180	0.0170	0.0175	0.0175	1,132,872
15 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	118,044
12 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	400,000
10 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	50,000
09 Aug 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Aug 2022	0.0190	0.0190	0.0190	0.0190	0.0190	47,617
05 Aug 2022	0.0180	0.0190	0.0170	0.0190	0.0190	898,442
04 Aug 2022	0.0180	0.0190	0.0180	0.0190	0.0190	262,282
03 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	82,880
02 Aug 2022	0.0190	0.0200	0.0180	0.0200	0.0200	268,028
01 Aug 2022	0.0195	0.0195	0.0190	0.0190	0.0190	35,000
29 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 July 2022	0.0180	0.0200	0.0180	0.0200	0.0200	487,553
27 July 2022	0.0190	0.0190	0.0190	0.0190	0.0190	52,650
26 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 July 2022	0.0190	0.0200	0.0190	0.0200	0.0200	59,117
22 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,000,000
21 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 July 2022	0.0190	0.0200	0.0190	0.0200	0.0200	281,908
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,487.70-40.10(-0.53%)

AUD/USD0.6693-0.0014(-0.21%)

ASX 2007,291.30-34.30(-0.47%)

OIL74.46-2.47(-3.21%)

GOLD1,784.10+2.80(+0.16%)

BTC-AUD25,360.44-333.38(-1.30%)

News that makes you smarter and richer... For free.

Sacgasco Limited (SGC.AX)

ALL ORDS
7,487.70
-40.10(-0.53%)

AUD/USD
0.6693
-0.0014(-0.21%)

ASX 200
7,291.30
-34.30(-0.47%)

OIL
74.46
-2.47(-3.21%)

GOLD
1,784.10
+2.80(+0.16%)

BTC-AUD
25,360.44
-333.38(-1.30%)