Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.005	0.005	0.005	0.005	0.233	21,093
2024-06-12	0.006	0.006	0.006	0.006	0.280	0
2024-06-11	0.005	0.006	0.005	0.006	0.280	95,667
2024-06-07	0.006	0.006	0.006	0.006	0.280	0
2024-06-06	0.006	0.006	0.006	0.006	0.280	1,467
2024-06-05	0.006	0.006	0.006	0.006	0.280	34,949
2024-06-04	0.005	0.005	0.005	0.005	0.233	74,976
2024-06-03	0.005	0.005	0.005	0.005	0.233	35,989
2024-05-31	0.005	0.005	0.005	0.005	0.233	11,768
2024-05-30	0.005	0.006	0.005	0.006	0.280	16,860
2024-05-29	0.006	0.006	0.006	0.006	0.280	0
2024-05-28	0.006	0.006	0.005	0.006	0.280	12,486
2024-05-27	0.005	0.006	0.005	0.006	0.280	23,375
2024-05-24	0.005	0.005	0.005	0.005	0.233	4,614
2024-05-23	0.006	0.006	0.006	0.006	0.280	2,718
2024-05-22	0.006	0.006	0.005	0.006	0.280	16,264
2024-05-21	0.005	0.005	0.005	0.005	0.233	13,071
2024-05-20	0.006	0.006	0.006	0.006	0.280	5,609
2024-05-17	0.006	0.006	0.006	0.006	0.280	66,248
2024-05-16	0.004	0.006	0.004	0.006	0.280	54,424
2024-05-15	0.004	0.005	0.004	0.005	0.233	20,032
2024-05-14	0.005	0.005	0.005	0.005	0.233	82,306
2024-05-13	0.006	0.006	0.005	0.005	0.233	11,894
2024-05-10	0.006	0.006	0.006	0.006	0.280	6,059
2024-05-09	0.006	0.006	0.006	0.006	0.280	0
2024-05-08	0.006	0.006	0.006	0.006	0.280	0
2024-05-07	0.006	0.006	0.006	0.006	0.280	100,512
2024-05-06	0.006	0.006	0.006	0.006	0.280	3,079
2024-05-03	0.006	0.006	0.006	0.006	0.280	10,924
2024-05-02	0.006	0.006	0.006	0.006	0.280	82
2024-05-01	0.006	0.006	0.006	0.006	0.280	27,599
2024-04-30	0.006	0.006	0.006	0.006	0.303	0
2024-04-29	0.006	0.006	0.006	0.006	0.303	245
2024-04-26	0.006	0.006	0.006	0.006	0.280	412
2024-04-24	0.006	0.006	0.006	0.006	0.280	5
2024-04-23	0.007	0.007	0.007	0.007	0.326	7
2024-04-22	0.006	0.007	0.006	0.007	0.326	3,066
2024-04-19	0.007	0.007	0.007	0.007	0.326	0
2024-04-18	0.007	0.007	0.007	0.007	0.326	11
2024-04-17	0.008	0.008	0.007	0.007	0.326	9,847
2024-04-16	0.008	0.008	0.008	0.008	0.373	0
2024-04-15	0.007	0.008	0.007	0.008	0.373	10,155
2024-04-12	0.008	0.008	0.008	0.008	0.373	10,731
2024-04-11	0.006	0.008	0.006	0.008	0.373	31,202
2024-04-10	0.007	0.007	0.007	0.007	0.326	62
2024-04-09	0.007	0.007	0.006	0.006	0.280	2,575
2024-04-08	0.007	0.007	0.006	0.007	0.326	2,978
2024-04-05	0.007	0.007	0.007	0.007	0.326	3
2024-04-04	0.008	0.008	0.008	0.008	0.373	0
2024-04-03	0.008	0.008	0.008	0.008	0.373	0
2024-04-02	0.007	0.008	0.006	0.008	0.373	93,055
2024-03-28	0.008	0.008	0.008	0.008	0.373	0
2024-03-27	0.007	0.008	0.007	0.008	0.373	38,208
2024-03-26	0.008	0.008	0.007	0.008	0.373	60,292
2024-03-25	0.008	0.008	0.008	0.008	0.373	22
2024-03-22	0.007	0.007	0.007	0.007	0.326	0
2024-03-21	0.007	0.007	0.007	0.007	0.326	0
2024-03-20	0.008	0.008	0.007	0.007	0.326	118,673
2024-03-19	0.007	0.008	0.007	0.008	0.373	20,268
2024-03-18	0.006	0.007	0.006	0.006	0.280	6,224

← NewerPage 11 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.