Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.006	0.007	0.006	0.007	0.326	175
2024-03-14	0.008	0.008	0.007	0.007	0.326	154,715
2024-03-13	0.008	0.008	0.007	0.008	0.373	81,767
2024-03-12	0.007	0.008	0.007	0.008	0.373	2,629
2024-03-11	0.007	0.007	0.007	0.007	0.326	2,257
2024-03-08	0.007	0.007	0.007	0.007	0.326	21,444
2024-03-07	0.006	0.007	0.006	0.007	0.326	55,755
2024-03-06	0.007	0.007	0.006	0.006	0.280	97,976
2024-03-05	0.007	0.007	0.007	0.007	0.326	0
2024-03-04	0.007	0.007	0.007	0.007	0.326	10,795
2024-03-01	0.007	0.007	0.007	0.007	0.326	2,175
2024-02-29	0.007	0.007	0.007	0.007	0.326	12,877
2024-02-28	0.006	0.006	0.006	0.006	0.280	0
2024-02-27	0.007	0.007	0.006	0.006	0.280	16,203
2024-02-26	0.007	0.007	0.007	0.007	0.326	51,871
2024-02-23	0.008	0.008	0.007	0.007	0.326	223
2024-02-22	0.008	0.008	0.008	0.008	0.373	0
2024-02-21	0.008	0.008	0.007	0.008	0.373	18,944
2024-02-20	0.007	0.007	0.007	0.007	0.326	16,675
2024-02-19	0.008	0.008	0.008	0.008	0.373	0
2024-02-16	0.008	0.008	0.008	0.008	0.373	203
2024-02-15	0.008	0.008	0.008	0.008	0.373	0
2024-02-14	0.008	0.008	0.008	0.008	0.373	0
2024-02-13	0.008	0.008	0.008	0.008	0.373	52
2024-02-12	0.008	0.008	0.008	0.008	0.373	0
2024-02-09	0.008	0.008	0.008	0.008	0.373	0
2024-02-08	0.008	0.008	0.008	0.008	0.373	12,612
2024-02-07	0.008	0.008	0.008	0.008	0.373	4,921
2024-02-06	0.008	0.008	0.007	0.007	0.326	70,269
2024-02-05	0.008	0.008	0.008	0.008	0.373	2,146
2024-02-02	0.008	0.008	0.008	0.008	0.396	0
2024-02-01	0.008	0.008	0.008	0.008	0.396	17,222
2024-01-31	0.008	0.008	0.008	0.008	0.373	10,027
2024-01-30	0.008	0.008	0.008	0.008	0.373	0
2024-01-29	0.008	0.008	0.008	0.008	0.373	2,846
2024-01-25	0.008	0.008	0.008	0.008	0.419	5,320
2024-01-24	0.008	0.008	0.008	0.008	0.373	537
2024-01-23	0.008	0.008	0.008	0.008	0.419	515
2024-01-22	0.008	0.008	0.008	0.008	0.419	4,975
2024-01-19	0.008	0.008	0.008	0.008	0.419	389
2024-01-18	0.008	0.008	0.008	0.008	0.419	4,250
2024-01-17	0.008	0.008	0.008	0.008	0.419	8,986
2024-01-16	0.008	0.009	0.008	0.009	0.466	1,494
2024-01-15	0.008	0.008	0.008	0.008	0.373	0
2024-01-12	0.008	0.008	0.008	0.008	0.373	790
2024-01-11	0.008	0.008	0.008	0.008	0.419	0
2024-01-10	0.008	0.009	0.008	0.008	0.419	34,358
2024-01-09	0.008	0.008	0.008	0.008	0.373	8,714
2024-01-08	0.009	0.009	0.008	0.008	0.373	3,505
2024-01-05	0.009	0.009	0.009	0.009	0.466	1,073
2024-01-04	0.008	0.008	0.008	0.008	0.419	0
2024-01-03	0.008	0.008	0.008	0.008	0.419	69,418
2024-01-02	0.008	0.008	0.008	0.008	0.419	2,400
2023-12-29	0.008	0.008	0.008	0.008	0.373	2,592
2023-12-28	0.008	0.008	0.008	0.008	0.373	11,252
2023-12-27	0.008	0.008	0.008	0.008	0.373	10,731
2023-12-22	0.008	0.008	0.008	0.008	0.373	3,241
2023-12-21	0.008	0.008	0.007	0.007	0.326	713
2023-12-20	0.008	0.008	0.007	0.008	0.419	18,653
2023-12-19	0.008	0.008	0.008	0.008	0.419	2,146

← NewerPage 12 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.