Australia markets closed

Sacgasco Limited (SGC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 03:50PM AEDT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.00700.00800.00700.00800.00801,146,893
01 Dec 20230.00700.00800.00700.00800.00801,146,893
30 Nov 20230.00700.00800.00700.00800.00802,570,312
29 Nov 20230.00800.00800.00800.00800.0080900,000
28 Nov 20230.00700.00800.00700.00800.00803,304,341
27 Nov 20230.00800.00800.00700.00800.00802,320,000
24 Nov 20230.00800.00800.00650.00800.008021,613,574
23 Nov 20230.00500.00800.00500.00800.00807,716,810
22 Nov 20230.00600.00700.00600.00700.00703,027,336
21 Nov 20230.00700.00700.00700.00700.0070-
20 Nov 20230.00700.00700.00700.00700.0070-
17 Nov 20230.00600.00700.00600.00700.0070132,303
16 Nov 20230.00700.00700.00600.00700.00702,091,285
15 Nov 20230.00600.00600.00600.00600.0060570,102
14 Nov 20230.00600.00600.00600.00600.0060100,000
13 Nov 20230.00600.00600.00600.00600.006085,000
10 Nov 20230.00600.00700.00600.00700.0070147,142
09 Nov 20230.00700.00700.00700.00700.0070278,571
08 Nov 20230.00600.00700.00600.00700.007033,704
07 Nov 20230.00700.00700.00700.00700.00707,121,664
06 Nov 20230.00700.00700.00700.00700.0070-
03 Nov 20230.00700.00700.00700.00700.007050,000
02 Nov 20230.00700.00700.00600.00600.00603,532,183
01 Nov 20230.00700.00700.00700.00700.0070270,105
31 Oct 20230.00700.00700.00700.00700.00701,726
30 Oct 20230.00700.00700.00700.00700.00701,345,432
27 Oct 20230.00700.00700.00700.00700.0070500,000
26 Oct 20230.00700.00700.00700.00700.0070-
25 Oct 20230.00700.00700.00700.00700.007099,210
24 Oct 20230.00650.00700.00650.00700.0070233,182
23 Oct 20230.00700.00700.00700.00700.00701,105,908
20 Oct 20230.00700.00700.00700.00700.0070-
19 Oct 20230.00700.00700.00700.00700.007083,666
18 Oct 20230.00700.00700.00700.00700.0070157,001
17 Oct 20230.00700.00700.00700.00700.0070565,714
16 Oct 20230.00700.00700.00700.00700.0070-
13 Oct 20230.00700.00700.00700.00700.00702,841,034
12 Oct 20230.00700.00700.00700.00700.0070202,792
11 Oct 20230.00700.00700.00700.00700.0070180,000
10 Oct 20230.00700.00700.00700.00700.0070-
09 Oct 20230.00700.00700.00700.00700.0070662,518
06 Oct 20230.00700.00700.00700.00700.00701,508,276
05 Oct 20230.00800.00800.00700.00700.0070447,142
04 Oct 20230.00700.00700.00700.00700.00701,280,035
03 Oct 20230.00700.00700.00700.00700.00703,172,856
02 Oct 20230.00750.00750.00750.00750.0075-
29 Sept 20230.00750.00750.00750.00750.0075120,000
28 Sept 20230.00700.00700.00700.00700.0070-
27 Sept 20230.00700.00700.00700.00700.0070-
26 Sept 20230.00700.00700.00700.00700.00702,500,000
25 Sept 20230.00800.00800.00800.00800.0080-
22 Sept 20230.00700.00800.00700.00800.0080856,163
21 Sept 20230.00700.00700.00700.00700.00701,806,807
20 Sept 20230.00700.00700.00650.00700.00705,313,065
19 Sept 20230.00600.00600.00600.00600.00605,196,673
18 Sept 20230.00600.00600.00600.00600.0060515,000
15 Sept 20230.00500.00500.00500.00500.00501,622,934
14 Sept 20230.00500.00500.00500.00500.0050-
13 Sept 20230.00500.00500.00500.00500.0050-
12 Sept 20230.00500.00500.00500.00500.0050-
11 Sept 20230.00500.00500.00500.00500.0050980,885
08 Sept 20230.00500.00500.00500.00500.005030,000
07 Sept 20230.00500.00500.00500.00500.0050-
06 Sept 20230.00500.00500.00500.00500.00501,174,571
05 Sept 20230.00500.00500.00500.00500.0050580,000
04 Sept 20230.00500.00500.00500.00500.0050-
01 Sept 20230.00500.00500.00500.00500.0050999,999
31 Aug 20230.00500.00500.00500.00500.0050130,000
30 Aug 20230.00500.00500.00500.00500.0050131,250
29 Aug 20230.00500.00500.00500.00500.005067,225
28 Aug 20230.00500.00500.00500.00500.0050182,000
25 Aug 20230.00500.00500.00500.00500.005016,700
24 Aug 20230.00500.00500.00500.00500.005040,000
23 Aug 20230.00500.00500.00500.00500.00502,812,973
22 Aug 20230.00500.00600.00500.00600.0060233,333
21 Aug 20230.00500.00500.00500.00500.00502,537,169
18 Aug 20230.00500.00550.00500.00500.00507,735,833
17 Aug 20230.00600.00600.00600.00600.0060-
16 Aug 20230.00600.00600.00600.00600.0060-
15 Aug 20230.00600.00600.00600.00600.00601,708,833
14 Aug 20230.00700.00700.00600.00600.00604,105,261
11 Aug 20230.00550.00600.00550.00600.00606,215,751
10 Aug 20230.00600.00600.00550.00550.0055115,919
09 Aug 20230.00550.00550.00550.00550.0055585,000
08 Aug 20230.00600.00600.00600.00600.0060-
07 Aug 20230.00600.00600.00600.00600.0060376,400
04 Aug 20230.00550.00550.00500.00500.00501,537,114
03 Aug 20230.00550.00550.00500.00500.0050302,454
02 Aug 20230.00600.00600.00550.00600.0060517,667
01 Aug 20230.00500.00600.00500.00600.0060461,031
31 July 20230.00600.00600.00600.00600.0060357,514
28 July 20230.00600.00600.00600.00600.0060223,616
27 July 20230.00600.00600.00600.00600.006013,153,672
26 July 20230.00600.00700.00500.00600.006034,005,638
25 July 20230.00800.00800.00800.00800.0080-
24 July 20230.00800.00800.00800.00800.0080-
21 July 20230.00800.00800.00800.00800.0080-
20 July 20230.00800.00800.00800.00800.00802,715,338
19 July 20230.00800.00800.00800.00800.0080288,314
18 July 20230.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...