State GAS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.024	0.024	0.024	0.024	0.024	0
2025-08-18	0.024	0.024	0.024	0.024	0.024	241,909
2025-08-15	0.025	0.025	0.025	0.025	0.025	137,037
2025-08-14	0.024	0.024	0.024	0.024	0.024	0
2025-08-13	0.024	0.024	0.024	0.024	0.024	0
2025-08-12	0.024	0.025	0.024	0.024	0.024	195,163
2025-08-11	0.024	0.024	0.024	0.024	0.024	50,629
2025-08-08	0.024	0.024	0.024	0.024	0.024	0
2025-08-07	0.024	0.024	0.024	0.024	0.024	0
2025-08-06	0.024	0.024	0.024	0.024	0.024	0
2025-08-05	0.024	0.025	0.024	0.024	0.024	318,918
2025-08-04	0.028	0.028	0.028	0.028	0.028	4,800
2025-08-01	0.024	0.024	0.024	0.024	0.024	54,545
2025-07-31	0.023	0.023	0.023	0.023	0.023	0
2025-07-30	0.023	0.023	0.023	0.023	0.023	0
2025-07-29	0.023	0.023	0.023	0.023	0.023	0
2025-07-28	0.023	0.023	0.023	0.023	0.023	0
2025-07-25	0.023	0.023	0.023	0.023	0.023	229,873
2025-07-24	0.023	0.023	0.023	0.023	0.023	0
2025-07-23	0.023	0.023	0.023	0.023	0.023	58,862
2025-07-22	0.023	0.023	0.023	0.023	0.023	167,878
2025-07-21	0.023	0.023	0.023	0.023	0.023	780,000
2025-07-18	0.023	0.023	0.023	0.023	0.023	88,037
2025-07-17	0.023	0.023	0.023	0.023	0.023	0
2025-07-16	0.023	0.023	0.023	0.023	0.023	323,582
2025-07-15	0.023	0.023	0.023	0.023	0.023	35,880
2025-07-14	0.023	0.023	0.023	0.023	0.023	0
2025-07-11	0.023	0.023	0.023	0.023	0.023	0
2025-07-10	0.023	0.023	0.023	0.023	0.023	100,000
2025-07-09	0.023	0.023	0.023	0.023	0.023	3,000
2025-07-08	0.023	0.023	0.023	0.023	0.023	3,455
2025-07-07	0.022	0.022	0.022	0.022	0.022	0
2025-07-04	0.022	0.022	0.022	0.022	0.022	0
2025-07-03	0.022	0.022	0.022	0.022	0.022	63,890
2025-07-02	0.021	0.021	0.021	0.021	0.021	0
2025-07-01	0.021	0.021	0.021	0.021	0.021	0
2025-06-30	0.022	0.023	0.020	0.021	0.021	600,415
2025-06-27	0.020	0.020	0.020	0.020	0.020	5,000
2025-06-26	0.024	0.024	0.021	0.021	0.021	28,931
2025-06-25	0.025	0.025	0.023	0.023	0.023	109,000
2025-06-24	0.021	0.023	0.021	0.023	0.023	279,617
2025-06-23	0.022	0.022	0.020	0.020	0.020	96,509
2025-06-20	0.019	0.022	0.019	0.022	0.022	306,353
2025-06-19	0.020	0.020	0.018	0.019	0.019	503,632
2025-06-18	0.021	0.021	0.020	0.020	0.020	900,523
2025-06-17	0.022	0.022	0.021	0.022	0.022	263,799
2025-06-16	0.022	0.023	0.022	0.023	0.023	251,582
2025-06-13	0.021	0.022	0.021	0.022	0.022	116,232
2025-06-12	0.022	0.022	0.022	0.022	0.022	469,178
2025-06-11	0.023	0.023	0.019	0.020	0.020	741,079
2025-06-10	0.024	0.024	0.023	0.024	0.024	628,876
2025-06-06	0.027	0.027	0.023	0.025	0.025	538,832
2025-06-05	0.025	0.025	0.025	0.025	0.025	124,100
2025-06-04	0.022	0.023	0.022	0.023	0.023	159,668
2025-06-03	0.025	0.025	0.023	0.023	0.023	2,337,847
2025-06-02	0.024	0.024	0.024	0.024	0.024	1,953,169
2025-05-30	0.024	0.024	0.024	0.024	0.024	159,930
2025-05-29	0.024	0.024	0.024	0.024	0.024	3,000
2025-05-28	0.025	0.025	0.025	0.025	0.025	0
2025-05-27	0.026	0.026	0.025	0.025	0.025	422,314

← NewerPage 6 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.