State GAS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.325	0.350	0.320	0.330	0.330	242,530
2022-01-25	0.345	0.345	0.325	0.325	0.325	85,628
2022-01-24	0.345	0.345	0.345	0.345	0.345	6,675
2022-01-21	0.340	0.345	0.340	0.345	0.345	40,000
2022-01-20	0.335	0.335	0.335	0.335	0.335	31,720
2022-01-19	0.340	0.340	0.340	0.340	0.340	141,149
2022-01-18	0.340	0.345	0.340	0.340	0.340	232,057
2022-01-17	0.340	0.340	0.340	0.340	0.340	280
2022-01-14	0.340	0.340	0.340	0.340	0.340	81,853
2022-01-13	0.345	0.345	0.345	0.345	0.345	14,947
2022-01-12	0.330	0.345	0.330	0.345	0.345	42,368
2022-01-11	0.330	0.350	0.330	0.330	0.330	228,723
2022-01-10	0.345	0.345	0.320	0.330	0.330	237,393
2022-01-07	0.350	0.355	0.320	0.320	0.320	154,827
2022-01-06	0.295	0.355	0.295	0.350	0.350	595,686
2022-01-05	0.295	0.295	0.295	0.295	0.295	0
2022-01-04	0.295	0.295	0.295	0.295	0.295	188,791
2021-12-31	0.295	0.295	0.295	0.295	0.295	0
2021-12-30	0.290	0.295	0.285	0.295	0.295	2,117
2021-12-29	0.295	0.295	0.295	0.295	0.295	0
2021-12-24	0.295	0.295	0.295	0.295	0.295	0
2021-12-23	0.305	0.305	0.295	0.295	0.295	1,993
2021-12-22	0.290	0.295	0.290	0.295	0.295	13,533
2021-12-21	0.285	0.285	0.285	0.285	0.285	9,850
2021-12-20	0.295	0.295	0.295	0.295	0.295	0
2021-12-17	0.295	0.295	0.295	0.295	0.295	0
2021-12-16	0.280	0.295	0.280	0.295	0.295	19,864
2021-12-15	0.285	0.285	0.280	0.280	0.280	88,907
2021-12-14	0.285	0.285	0.285	0.285	0.285	24,800
2021-12-13	0.298	0.300	0.298	0.300	0.300	35,398
2021-12-10	0.300	0.300	0.300	0.300	0.300	0
2021-12-09	0.290	0.300	0.290	0.300	0.300	3,397
2021-12-08	0.285	0.285	0.285	0.285	0.285	0
2021-12-07	0.275	0.285	0.275	0.285	0.285	66,079
2021-12-06	0.275	0.275	0.275	0.275	0.275	0
2021-12-03	0.275	0.285	0.275	0.275	0.275	154,557
2021-12-02	0.265	0.280	0.260	0.280	0.280	105,621
2021-12-01	0.275	0.275	0.275	0.275	0.275	10,000
2021-11-30	0.275	0.280	0.270	0.280	0.280	108,553
2021-11-29	0.280	0.280	0.275	0.275	0.275	228,552
2021-11-26	0.305	0.305	0.295	0.295	0.295	45,694
2021-11-25	0.300	0.300	0.285	0.285	0.285	402,423
2021-11-24	0.300	0.300	0.300	0.300	0.300	0
2021-11-23	0.318	0.318	0.300	0.300	0.300	327,965
2021-11-22	0.320	0.320	0.310	0.315	0.315	249,933
2021-11-19	0.335	0.340	0.310	0.310	0.310	198,242
2021-11-18	0.330	0.335	0.320	0.325	0.325	330,666
2021-11-17	0.298	0.315	0.295	0.315	0.315	348,705
2021-11-16	0.295	0.310	0.288	0.310	0.310	413,745
2021-11-15	0.300	0.300	0.290	0.300	0.300	245,233
2021-11-12	0.300	0.300	0.290	0.290	0.290	38,482
2021-11-11	0.298	0.300	0.295	0.300	0.300	15,198
2021-11-10	0.300	0.300	0.290	0.300	0.300	183,292
2021-11-09	0.295	0.300	0.290	0.300	0.300	198,429
2021-11-08	0.295	0.295	0.280	0.290	0.290	97,356
2021-11-05	0.295	0.310	0.295	0.300	0.300	264,411
2021-11-04	0.280	0.280	0.280	0.280	0.280	14,578
2021-11-03	0.300	0.300	0.290	0.295	0.295	77,122
2021-11-02	0.315	0.315	0.290	0.300	0.300	194,986
2021-11-01	0.310	0.313	0.300	0.313	0.313	409,101

← NewerPage 21 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.