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

0.0220

+0.0020

(+10.00%)

At close: 03:08PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	0.0200	0.0230	0.0200	0.0220	0.0220	1,878,521
23 May 2022	0.0210	0.0210	0.0200	0.0200	0.0200	1,221,054
20 May 2022	0.0220	0.0230	0.0220	0.0220	0.0220	419,480
19 May 2022	0.0230	0.0230	0.0210	0.0220	0.0220	1,521,539
18 May 2022	0.0210	0.0240	0.0210	0.0240	0.0240	2,401,355
17 May 2022	0.0190	0.0210	0.0190	0.0200	0.0200	400,149
16 May 2022	0.0210	0.0210	0.0190	0.0200	0.0200	1,712,368
13 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,855,984
12 May 2022	0.0210	0.0210	0.0190	0.0190	0.0190	1,734,381
11 May 2022	0.0210	0.0220	0.0200	0.0210	0.0210	1,054,266
10 May 2022	0.0220	0.0220	0.0190	0.0210	0.0210	3,330,072
09 May 2022	0.0220	0.0220	0.0210	0.0215	0.0215	2,730,145
06 May 2022	0.0240	0.0240	0.0220	0.0220	0.0220	2,427,785
05 May 2022	0.0230	0.0250	0.0230	0.0240	0.0240	908,614
04 May 2022	0.0230	0.0230	0.0230	0.0230	0.0230	374,691
03 May 2022	0.0230	0.0250	0.0220	0.0220	0.0220	1,732,366
02 May 2022	0.0240	0.0245	0.0220	0.0240	0.0240	2,900,166
29 Apr 2022	0.0250	0.0250	0.0240	0.0250	0.0250	3,325,423
28 Apr 2022	0.0280	0.0280	0.0280	0.0280	0.0280	294,224
27 Apr 2022	0.0280	0.0280	0.0280	0.0280	0.0280	101,050
26 Apr 2022	0.0280	0.0280	0.0260	0.0280	0.0280	1,407,936
22 Apr 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Apr 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Apr 2022	0.0280	0.0290	0.0270	0.0290	0.0290	970,804
19 Apr 2022	0.0300	0.0300	0.0280	0.0280	0.0280	1,835,693
14 Apr 2022	0.0280	0.0280	0.0280	0.0280	0.0280	680,179
13 Apr 2022	0.0290	0.0290	0.0285	0.0285	0.0285	172,076
12 Apr 2022	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
11 Apr 2022	0.0290	0.0290	0.0280	0.0280	0.0280	1,396,745
08 Apr 2022	0.0270	0.0300	0.0260	0.0270	0.0270	4,561,714
07 Apr 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
06 Apr 2022	0.0290	0.0290	0.0290	0.0290	0.0290	190,000
05 Apr 2022	0.0270	0.0300	0.0270	0.0300	0.0300	2,048,073
04 Apr 2022	0.0290	0.0290	0.0270	0.0270	0.0270	1,059,454
01 Apr 2022	0.0290	0.0290	0.0290	0.0290	0.0290	615,000
31 Mar 2022	0.0300	0.0300	0.0290	0.0300	0.0300	2,064,341
30 Mar 2022	0.0280	0.0280	0.0270	0.0270	0.0270	193,200
29 Mar 2022	0.0260	0.0310	0.0260	0.0290	0.0290	1,859,420
28 Mar 2022	0.0300	0.0300	0.0250	0.0250	0.0250	336,295
25 Mar 2022	0.0280	0.0290	0.0280	0.0290	0.0290	108,956
24 Mar 2022	0.0290	0.0290	0.0290	0.0290	0.0290	159,584
23 Mar 2022	0.0270	0.0280	0.0270	0.0280	0.0280	465,589
22 Mar 2022	0.0270	0.0270	0.0270	0.0270	0.0270	827,188
21 Mar 2022	0.0260	0.0260	0.0260	0.0260	0.0260	26,768
18 Mar 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Mar 2022	0.0250	0.0270	0.0250	0.0260	0.0260	1,220,564
16 Mar 2022	0.0280	0.0280	0.0270	0.0270	0.0270	322,345
15 Mar 2022	0.0280	0.0280	0.0280	0.0280	0.0280	191,575
14 Mar 2022	0.0280	0.0280	0.0280	0.0280	0.0280	496,335
11 Mar 2022	0.0270	0.0280	0.0270	0.0280	0.0280	893,522
10 Mar 2022	0.0300	0.0310	0.0280	0.0290	0.0290	2,837,570
09 Mar 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Mar 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Mar 2022	0.0280	0.0300	0.0280	0.0280	0.0280	1,016,309
04 Mar 2022	0.0310	0.0350	0.0290	0.0300	0.0300	1,543,294
03 Mar 2022	0.0270	0.0305	0.0270	0.0300	0.0300	2,821,980
02 Mar 2022	0.0270	0.0270	0.0260	0.0260	0.0260	877,000
01 Mar 2022	0.0240	0.0280	0.0240	0.0270	0.0270	2,704,849
28 Feb 2022	0.0220	0.0240	0.0220	0.0240	0.0240	1,193,804
25 Feb 2022	0.0220	0.0230	0.0220	0.0220	0.0220	366,835
24 Feb 2022	0.0230	0.0230	0.0220	0.0230	0.0230	763,961
23 Feb 2022	0.0220	0.0240	0.0220	0.0240	0.0240	1,710,487
22 Feb 2022	0.0240	0.0240	0.0240	0.0240	0.0240	140,200
21 Feb 2022	0.0230	0.0230	0.0220	0.0230	0.0230	1,366,468
18 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	803,721
17 Feb 2022	0.0240	0.0250	0.0230	0.0250	0.0250	1,062,005
16 Feb 2022	0.0240	0.0240	0.0230	0.0240	0.0240	705,833
15 Feb 2022	0.0250	0.0250	0.0240	0.0245	0.0245	424,666
14 Feb 2022	0.0250	0.0260	0.0250	0.0250	0.0250	860,555
11 Feb 2022	0.0240	0.0250	0.0240	0.0250	0.0250	1,101,015
10 Feb 2022	0.0230	0.0240	0.0220	0.0230	0.0230	1,428,697
09 Feb 2022	0.0240	0.0250	0.0230	0.0230	0.0230	612,842
08 Feb 2022	0.0230	0.0240	0.0230	0.0230	0.0230	563,291
07 Feb 2022	0.0230	0.0240	0.0230	0.0230	0.0230	219,789
04 Feb 2022	0.0240	0.0240	0.0230	0.0230	0.0230	1,100,084
03 Feb 2022	0.0240	0.0260	0.0240	0.0240	0.0240	3,317,443
02 Feb 2022	0.0250	0.0250	0.0230	0.0230	0.0230	1,007,414
01 Feb 2022	0.0230	0.0250	0.0230	0.0250	0.0250	416,636
31 Jan 2022	0.0230	0.0240	0.0220	0.0220	0.0220	646,764
28 Jan 2022	0.0230	0.0240	0.0230	0.0230	0.0230	424,009
27 Jan 2022	0.0235	0.0240	0.0230	0.0240	0.0240	319,452
25 Jan 2022	0.0230	0.0250	0.0230	0.0240	0.0240	710,542
24 Jan 2022	0.0250	0.0260	0.0230	0.0240	0.0240	1,345,768
21 Jan 2022	0.0270	0.0270	0.0250	0.0270	0.0270	139,160
20 Jan 2022	0.0265	0.0270	0.0250	0.0270	0.0270	414,723
19 Jan 2022	0.0280	0.0280	0.0260	0.0270	0.0270	1,392,672
18 Jan 2022	0.0280	0.0290	0.0270	0.0290	0.0290	102,693
17 Jan 2022	0.0280	0.0290	0.0270	0.0280	0.0280	274,601
14 Jan 2022	0.0280	0.0290	0.0270	0.0270	0.0270	691,567
13 Jan 2022	0.0270	0.0280	0.0270	0.0280	0.0280	661,116
12 Jan 2022	0.0270	0.0270	0.0270	0.0270	0.0270	8,800
11 Jan 2022	0.0260	0.0290	0.0260	0.0270	0.0270	617,331
10 Jan 2022	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
07 Jan 2022	0.0280	0.0280	0.0270	0.0280	0.0280	302,942
06 Jan 2022	0.0275	0.0280	0.0275	0.0280	0.0280	39,851
05 Jan 2022	0.0260	0.0270	0.0260	0.0270	0.0270	263,817
04 Jan 2022	0.0270	0.0270	0.0260	0.0260	0.0260	137,317
31 Dec 2021	0.0250	0.0260	0.0245	0.0260	0.0260	965,872
30 Dec 2021	0.0260	0.0260	0.0250	0.0250	0.0250	177,100
29 Dec 2021	0.0250	0.0270	0.0250	0.0270	0.0270	250,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7092-0.0019(-0.26%)

ASX 2007,128.80-20.10(-0.28%)

OIL109.34-0.95(-0.86%)

GOLD1,864.60+16.80(+0.91%)

BTC-AUD41,443.92-1,244.38(-2.92%)

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

Sacgasco Limited (SGC.AX)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7092
-0.0019(-0.26%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
109.34
-0.95(-0.86%)

GOLD
1,864.60
+16.80(+0.91%)

BTC-AUD
41,443.92
-1,244.38(-2.92%)