Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sacgasco Limited (SGC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 03:50PM AEDT

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,146,893
01 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,146,893
30 Nov 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,570,312
29 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	900,000
28 Nov 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,304,341
27 Nov 2023	0.0080	0.0080	0.0070	0.0080	0.0080	2,320,000
24 Nov 2023	0.0080	0.0080	0.0065	0.0080	0.0080	21,613,574
23 Nov 2023	0.0050	0.0080	0.0050	0.0080	0.0080	7,716,810
22 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	3,027,336
21 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	132,303
16 Nov 2023	0.0070	0.0070	0.0060	0.0070	0.0070	2,091,285
15 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	570,102
14 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
13 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	85,000
10 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	147,142
09 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	278,571
08 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	33,704
07 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	7,121,664
06 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
02 Nov 2023	0.0070	0.0070	0.0060	0.0060	0.0060	3,532,183
01 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	270,105
31 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,726
30 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,345,432
27 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
26 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	99,210
24 Oct 2023	0.0065	0.0070	0.0065	0.0070	0.0070	233,182
23 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,105,908
20 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	83,666
18 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	157,001
17 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	565,714
16 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,841,034
12 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	202,792
11 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	180,000
10 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	662,518
06 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,508,276
05 Oct 2023	0.0080	0.0080	0.0070	0.0070	0.0070	447,142
04 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,280,035
03 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,172,856
02 Oct 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
29 Sept 2023	0.0075	0.0075	0.0075	0.0075	0.0075	120,000
28 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,500,000
25 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	856,163
21 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,806,807
20 Sept 2023	0.0070	0.0070	0.0065	0.0070	0.0070	5,313,065
19 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	5,196,673
18 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	515,000
15 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,622,934
14 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	980,885
08 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
07 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
06 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,174,571
05 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	580,000
04 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
01 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	999,999
31 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	130,000
30 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	131,250
29 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	67,225
28 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	182,000
25 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	16,700
24 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
23 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,812,973
22 Aug 2023	0.0050	0.0060	0.0050	0.0060	0.0060	233,333
21 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,537,169
18 Aug 2023	0.0050	0.0055	0.0050	0.0050	0.0050	7,735,833
17 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,708,833
14 Aug 2023	0.0070	0.0070	0.0060	0.0060	0.0060	4,105,261
11 Aug 2023	0.0055	0.0060	0.0055	0.0060	0.0060	6,215,751
10 Aug 2023	0.0060	0.0060	0.0055	0.0055	0.0055	115,919
09 Aug 2023	0.0055	0.0055	0.0055	0.0055	0.0055	585,000
08 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	376,400
04 Aug 2023	0.0055	0.0055	0.0050	0.0050	0.0050	1,537,114
03 Aug 2023	0.0055	0.0055	0.0050	0.0050	0.0050	302,454
02 Aug 2023	0.0060	0.0060	0.0055	0.0060	0.0060	517,667
01 Aug 2023	0.0050	0.0060	0.0050	0.0060	0.0060	461,031
31 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	357,514
28 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	223,616
27 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	13,153,672
26 July 2023	0.0060	0.0070	0.0050	0.0060	0.0060	34,005,638
25 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,715,338
19 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	288,314
18 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,179.12+264.28(+0.46%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sacgasco Limited (SGC.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,179.12
+264.28(+0.46%)