State GAS Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.245	0.245	0.230	0.230	0.230	307,343
2023-01-09	0.255	0.255	0.240	0.240	0.240	53,257
2023-01-06	0.285	0.285	0.255	0.255	0.255	49,783
2023-01-05	0.260	0.260	0.260	0.260	0.260	1,000
2023-01-04	0.273	0.285	0.255	0.255	0.255	489,183
2023-01-03	0.250	0.270	0.245	0.270	0.270	21,921
2022-12-30	0.240	0.250	0.235	0.235	0.235	33,633
2022-12-29	0.235	0.240	0.220	0.230	0.230	135,754
2022-12-28	0.230	0.245	0.230	0.240	0.240	59,343
2022-12-23	0.235	0.260	0.230	0.230	0.230	291,020
2022-12-22	0.230	0.230	0.230	0.230	0.230	0
2022-12-21	0.230	0.250	0.230	0.230	0.230	75,633
2022-12-20	0.230	0.235	0.230	0.230	0.230	61,605
2022-12-19	0.210	0.230	0.210	0.230	0.230	58,258
2022-12-16	0.220	0.220	0.205	0.205	0.205	514,437
2022-12-15	0.215	0.235	0.210	0.215	0.215	586,161
2022-12-14	0.235	0.235	0.210	0.210	0.210	565,295
2022-12-13	0.240	0.245	0.230	0.230	0.230	385,459
2022-12-12	0.260	0.260	0.220	0.255	0.255	153,084
2022-12-09	0.260	0.265	0.260	0.260	0.260	27,869
2022-12-08	0.275	0.275	0.255	0.270	0.270	311,347
2022-12-07	0.280	0.280	0.270	0.270	0.270	23,390
2022-12-06	0.275	0.285	0.275	0.280	0.280	90,791
2022-12-05	0.285	0.285	0.285	0.285	0.285	865
2022-12-02	0.275	0.285	0.275	0.285	0.285	127,659
2022-12-01	0.270	0.275	0.270	0.275	0.275	189,359
2022-11-30	0.300	0.300	0.250	0.265	0.265	889,127
2022-11-29	0.285	0.285	0.285	0.285	0.285	61,717
2022-11-28	0.295	0.305	0.285	0.285	0.285	562,124
2022-11-25	0.315	0.315	0.290	0.300	0.300	217,400
2022-11-24	0.305	0.320	0.305	0.320	0.320	88,047
2022-11-23	0.310	0.315	0.290	0.315	0.315	253,690
2022-11-22	0.295	0.310	0.295	0.310	0.310	95,349
2022-11-21	0.285	0.300	0.285	0.285	0.285	329,745
2022-11-18	0.310	0.310	0.280	0.290	0.290	653,844
2022-11-17	0.335	0.335	0.300	0.310	0.310	318,138
2022-11-16	0.340	0.350	0.330	0.330	0.330	182,495
2022-11-15	0.350	0.350	0.310	0.330	0.330	543,799
2022-11-14	0.350	0.370	0.350	0.350	0.350	289,943
2022-11-11	0.370	0.370	0.355	0.355	0.355	112,988
2022-11-10	0.365	0.375	0.360	0.360	0.360	493,979
2022-11-09	0.375	0.385	0.360	0.360	0.360	350,290
2022-11-08	0.375	0.375	0.360	0.370	0.370	239,599
2022-11-07	0.400	0.400	0.365	0.370	0.370	131,737
2022-11-04	0.388	0.400	0.388	0.390	0.390	107,882
2022-11-03	0.385	0.395	0.350	0.365	0.365	147,660
2022-11-02	0.380	0.385	0.380	0.385	0.385	87,124
2022-11-01	0.380	0.395	0.380	0.380	0.380	319,919
2022-10-31	0.400	0.410	0.380	0.380	0.380	214,525
2022-10-28	0.385	0.393	0.370	0.370	0.370	250,429
2022-10-27	0.410	0.410	0.375	0.405	0.405	175,368
2022-10-26	0.410	0.410	0.390	0.395	0.395	218,161
2022-10-25	0.405	0.430	0.405	0.410	0.410	3,344,350
2022-10-24	0.370	0.415	0.370	0.410	0.410	1,328,261
2022-10-21	0.365	0.380	0.350	0.360	0.360	146,464
2022-10-20	0.330	0.345	0.330	0.345	0.345	2,587,084
2022-10-19	0.350	0.350	0.335	0.335	0.335	326,271
2022-10-18	0.340	0.345	0.335	0.335	0.335	977,759
2022-10-17	0.345	0.345	0.325	0.325	0.325	313,204
2022-10-14	0.340	0.350	0.320	0.340	0.340	566,774

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.