State GAS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.315	0.315	0.315	0.315	0.315	14,277
2022-04-22	0.320	0.320	0.315	0.315	0.315	28,303
2022-04-21	0.315	0.315	0.315	0.315	0.315	50,600
2022-04-20	0.315	0.320	0.315	0.320	0.320	13,218
2022-04-19	0.325	0.330	0.315	0.330	0.330	4,896
2022-04-14	0.335	0.335	0.335	0.335	0.335	0
2022-04-13	0.320	0.335	0.320	0.335	0.335	51,646
2022-04-12	0.320	0.320	0.320	0.320	0.320	49,692
2022-04-11	0.310	0.315	0.310	0.315	0.315	40,860
2022-04-08	0.320	0.320	0.320	0.320	0.320	5,000
2022-04-07	0.330	0.330	0.330	0.330	0.330	6
2022-04-06	0.320	0.335	0.320	0.335	0.335	32,842
2022-04-05	0.325	0.325	0.325	0.325	0.325	9,090
2022-04-04	0.330	0.330	0.325	0.325	0.325	61,666
2022-04-01	0.345	0.345	0.330	0.330	0.330	84,737
2022-03-31	0.350	0.350	0.345	0.345	0.345	7,200
2022-03-30	0.350	0.360	0.350	0.350	0.350	131,448
2022-03-29	0.350	0.355	0.340	0.340	0.340	208,741
2022-03-28	0.350	0.350	0.345	0.350	0.350	168,644
2022-03-25	0.345	0.345	0.345	0.345	0.345	3,333
2022-03-24	0.330	0.330	0.330	0.330	0.330	0
2022-03-23	0.330	0.330	0.330	0.330	0.330	5,841
2022-03-22	0.330	0.330	0.330	0.330	0.330	5,797
2022-03-21	0.345	0.345	0.345	0.345	0.345	0
2022-03-18	0.330	0.345	0.330	0.345	0.345	38,324
2022-03-17	0.345	0.345	0.345	0.345	0.345	256
2022-03-16	0.345	0.345	0.345	0.345	0.345	2,813
2022-03-15	0.345	0.345	0.345	0.345	0.345	10,408
2022-03-14	0.355	0.355	0.345	0.345	0.345	64,583
2022-03-11	0.340	0.355	0.340	0.350	0.350	141,316
2022-03-10	0.350	0.350	0.340	0.340	0.340	36,568
2022-03-09	0.325	0.345	0.325	0.345	0.345	81,386
2022-03-08	0.340	0.355	0.320	0.320	0.320	564,492
2022-03-07	0.300	0.350	0.300	0.340	0.340	432,567
2022-03-04	0.310	0.310	0.300	0.300	0.300	85,803
2022-03-03	0.305	0.305	0.300	0.305	0.305	232,450
2022-03-02	0.330	0.330	0.300	0.310	0.310	293,772
2022-03-01	0.330	0.330	0.320	0.330	0.330	24,832
2022-02-28	0.330	0.330	0.320	0.320	0.320	88,348
2022-02-25	0.315	0.325	0.313	0.325	0.325	84,519
2022-02-24	0.320	0.320	0.310	0.310	0.310	118,058
2022-02-23	0.315	0.315	0.315	0.315	0.315	163,168
2022-02-22	0.290	0.290	0.290	0.290	0.290	13,150
2022-02-21	0.310	0.315	0.300	0.300	0.300	150,540
2022-02-18	0.305	0.310	0.300	0.310	0.310	213,781
2022-02-17	0.310	0.310	0.310	0.310	0.310	50,000
2022-02-16	0.305	0.310	0.305	0.310	0.310	28,400
2022-02-15	0.320	0.320	0.300	0.300	0.300	174,866
2022-02-14	0.305	0.305	0.305	0.305	0.305	0
2022-02-11	0.305	0.305	0.300	0.305	0.305	138,192
2022-02-10	0.320	0.325	0.300	0.300	0.300	105,851
2022-02-09	0.305	0.305	0.290	0.305	0.305	100,609
2022-02-08	0.315	0.315	0.290	0.290	0.290	84,717
2022-02-07	0.305	0.320	0.305	0.320	0.320	43,759
2022-02-04	0.300	0.300	0.300	0.300	0.300	0
2022-02-03	0.320	0.320	0.300	0.300	0.300	202,122
2022-02-02	0.330	0.330	0.320	0.320	0.320	179,608
2022-02-01	0.330	0.330	0.320	0.320	0.320	13,004
2022-01-31	0.330	0.330	0.330	0.330	0.330	1,545
2022-01-28	0.330	0.330	0.305	0.320	0.320	65,598

← NewerPage 20 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.