Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.011	0.011	0.011	0.011	0.559	0
2023-09-25	0.010	0.011	0.010	0.011	0.559	1,723
2023-09-22	0.012	0.012	0.010	0.010	0.513	2,548
2023-09-21	0.011	0.011	0.010	0.010	0.513	84,277
2023-09-20	0.011	0.011	0.010	0.010	0.513	13,629
2023-09-19	0.010	0.010	0.010	0.010	0.513	214
2023-09-18	0.010	0.011	0.010	0.011	0.559	35,306
2023-09-15	0.011	0.013	0.009	0.011	0.559	21,772
2023-09-14	0.008	0.012	0.008	0.011	0.559	91,970
2023-09-13	0.010	0.010	0.008	0.008	0.419	142,197
2023-09-12	0.010	0.010	0.010	0.010	0.513	11,812
2023-09-11	0.010	0.010	0.009	0.009	0.466	88,985
2023-09-08	0.011	0.011	0.010	0.011	0.559	12,370
2023-09-07	0.011	0.012	0.011	0.011	0.559	17,648
2023-09-06	0.010	0.010	0.010	0.010	0.513	0
2023-09-05	0.010	0.010	0.010	0.010	0.513	527
2023-09-04	0.010	0.011	0.010	0.010	0.513	4,164
2023-09-01	0.011	0.013	0.011	0.012	0.606	21,906
2023-08-31	0.010	0.011	0.010	0.011	0.559	9,224
2023-08-30	0.011	0.012	0.010	0.010	0.513	90,727
2023-08-29	0.011	0.011	0.010	0.010	0.513	3,458
2023-08-28	0.012	0.012	0.010	0.012	0.606	86,372
2023-08-25	0.012	0.012	0.012	0.012	0.606	825
2023-08-24	0.012	0.012	0.011	0.011	0.559	20,151
2023-08-23	0.012	0.012	0.012	0.012	0.606	839
2023-08-22	0.011	0.011	0.011	0.011	0.559	3,615
2023-08-21	0.011	0.011	0.011	0.011	0.559	5,900
2023-08-18	0.011	0.011	0.011	0.011	0.559	36,145
2023-08-17	0.012	0.012	0.011	0.011	0.559	3,441
2023-08-16	0.011	0.012	0.011	0.011	0.559	12,536
2023-08-15	0.011	0.013	0.011	0.011	0.559	36,389
2023-08-14	0.011	0.011	0.011	0.011	0.559	5,363
2023-08-11	0.012	0.012	0.011	0.011	0.559	9,297
2023-08-10	0.011	0.012	0.011	0.011	0.559	1,829
2023-08-09	0.011	0.011	0.011	0.011	0.559	0
2023-08-08	0.012	0.012	0.012	0.012	0.606	12,297
2023-08-07	0.011	0.012	0.011	0.011	0.559	23,979
2023-08-04	0.012	0.012	0.011	0.011	0.559	826
2023-08-03	0.012	0.013	0.012	0.013	0.652	9,104
2023-08-02	0.011	0.012	0.011	0.011	0.559	22,237
2023-08-01	0.011	0.012	0.011	0.011	0.559	41,903
2023-07-31	0.013	0.013	0.011	0.011	0.559	80,017
2023-07-28	0.013	0.013	0.013	0.013	0.652	0
2023-07-27	0.014	0.014	0.013	0.013	0.652	238
2023-07-26	0.013	0.014	0.013	0.014	0.699	10,690
2023-07-25	0.013	0.014	0.013	0.014	0.699	2,662
2023-07-24	0.014	0.014	0.014	0.014	0.699	1,197
2023-07-21	0.013	0.013	0.013	0.013	0.652	4,926
2023-07-20	0.013	0.013	0.013	0.013	0.652	28,225
2023-07-19	0.014	0.014	0.013	0.013	0.652	2,449
2023-07-18	0.014	0.014	0.014	0.014	0.699	2,345
2023-07-17	0.014	0.014	0.014	0.014	0.699	0
2023-07-14	0.014	0.014	0.014	0.014	0.699	887
2023-07-13	0.014	0.014	0.014	0.014	0.699	1,745
2023-07-12	0.014	0.015	0.013	0.015	0.746	96,552
2023-07-11	0.015	0.015	0.015	0.015	0.746	249
2023-07-10	0.015	0.015	0.015	0.015	0.746	101,985
2023-07-07	0.014	0.015	0.014	0.014	0.699	33,714
2023-07-06	0.014	0.014	0.014	0.014	0.699	0
2023-07-05	0.014	0.014	0.014	0.014	0.699	1,034

← NewerPage 14 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.