Sacgasco Limited (SGC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0065

+0.0010

(+18.18%)

At close: 02:18PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0055	0.0070	0.0055	0.0065	0.0065	2,513,599
02 May 2024	0.0060	0.0070	0.0050	0.0055	0.0055	5,913,141
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	850,000
29 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	565,534
26 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	848,866
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,045,668
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0095	0.0095	0.0095	0.0095	0.0095	8,000
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	296,334
15 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	709,451
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	136,952
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	513,971
04 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	530,000
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	36,830
28 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	456,630
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	533,900
26 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	59,236
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	261,309
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	127,791
20 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	316,308
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	860,000
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,170
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	537,017
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	7
29 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	16,276
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,683,752
23 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	70
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	212,477
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	174,400
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	119,115
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	119,011
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	265,122
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	174,400
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	210,000
01 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	249,556
31 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	296,051
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	84,243
29 Jan 2024	0.0100	0.0140	0.0100	0.0130	0.0130	1,562,824
25 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	384,615
24 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	552,500
19 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	240,149
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	495,600
16 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	672,193
15 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	933,781
12 Jan 2024	0.0110	0.0120	0.0100	0.0120	0.0120	222,128
11 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	96,715
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	538,245
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	455,000
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	38,538
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.0100	0.0120	0.0100	0.0100	0.0100	263,674
28 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	8,609
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	324,716
22 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	489,286
21 Dec 2023	0.0110	0.0110	0.0090	0.0090	0.0090	411,842
20 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	398,334
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	59,887
18 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	994,302
15 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	251,446
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	400,000
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	60,000
08 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	381,790
07 Dec 2023	0.0110	0.0115	0.0110	0.0115	0.0115	550,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,513.59+1,174.12(+1.23%)

Sacgasco Limited (SGC.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,513.59
+1,174.12(+1.23%)