Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.014	0.015	0.014	0.014	0.699	94,389
2023-07-03	0.014	0.014	0.014	0.014	0.699	21
2023-06-30	0.014	0.015	0.014	0.014	0.699	30,338
2023-06-29	0.013	0.013	0.013	0.013	0.652	404
2023-06-28	0.013	0.013	0.013	0.013	0.652	20,837
2023-06-27	0.014	0.014	0.013	0.013	0.652	19,763
2023-06-26	0.013	0.014	0.013	0.013	0.652	13,563
2023-06-23	0.014	0.014	0.013	0.013	0.652	41,137
2023-06-22	0.013	0.014	0.013	0.014	0.699	7,941
2023-06-21	0.013	0.013	0.013	0.013	0.652	2,566
2023-06-20	0.013	0.013	0.013	0.013	0.652	26,288
2023-06-19	0.014	0.014	0.013	0.013	0.652	7,157
2023-06-16	0.013	0.013	0.013	0.013	0.652	3,516
2023-06-15	0.014	0.014	0.013	0.013	0.652	10,539
2023-06-14	0.013	0.014	0.013	0.014	0.699	6,439
2023-06-13	0.013	0.013	0.013	0.013	0.652	9,944
2023-06-09	0.014	0.014	0.013	0.013	0.652	74,827
2023-06-08	0.015	0.015	0.015	0.015	0.746	2,428
2023-06-07	0.014	0.015	0.014	0.015	0.746	2,599
2023-06-06	0.015	0.015	0.014	0.015	0.746	6,300
2023-06-05	0.015	0.015	0.014	0.014	0.699	2,739
2023-06-02	0.015	0.015	0.015	0.015	0.746	694
2023-06-01	0.015	0.015	0.014	0.015	0.746	78,783
2023-05-31	0.017	0.017	0.017	0.017	0.839	22
2023-05-30	0.015	0.017	0.015	0.017	0.839	10,492
2023-05-29	0.017	0.017	0.015	0.015	0.746	16,241
2023-05-26	0.016	0.017	0.016	0.017	0.839	2,831
2023-05-25	0.016	0.016	0.015	0.015	0.746	3,407
2023-05-24	0.016	0.017	0.016	0.016	0.792	19,020
2023-05-23	0.016	0.016	0.016	0.016	0.792	670
2023-05-22	0.018	0.018	0.016	0.017	0.839	68,913
2023-05-19	0.016	0.016	0.016	0.016	0.792	3,768
2023-05-18	0.016	0.017	0.016	0.017	0.839	12,207
2023-05-17	0.016	0.016	0.016	0.016	0.792	29,117
2023-05-16	0.017	0.017	0.017	0.017	0.839	4,292
2023-05-15	0.017	0.017	0.016	0.016	0.792	138,180
2023-05-12	0.017	0.017	0.017	0.017	0.839	108
2023-05-11	0.017	0.017	0.017	0.017	0.839	841
2023-05-10	0.016	0.016	0.016	0.016	0.792	0
2023-05-09	0.015	0.016	0.015	0.016	0.792	30,707
2023-05-08	0.017	0.017	0.017	0.017	0.839	0
2023-05-05	0.016	0.017	0.015	0.017	0.839	35,020
2023-05-04	0.016	0.016	0.016	0.016	0.792	0
2023-05-03	0.016	0.016	0.016	0.016	0.792	11,816
2023-05-02	0.016	0.017	0.015	0.017	0.839	163,226
2023-05-01	0.017	0.017	0.016	0.016	0.792	1,084
2023-04-28	0.017	0.017	0.017	0.017	0.839	17,768
2023-04-27	0.017	0.017	0.017	0.017	0.839	71,996
2023-04-26	0.017	0.018	0.017	0.018	0.885	66,076
2023-04-24	0.018	0.018	0.017	0.017	0.839	34,612
2023-04-21	0.018	0.018	0.017	0.017	0.839	7,071
2023-04-20	0.018	0.018	0.017	0.017	0.839	24,049
2023-04-19	0.018	0.019	0.018	0.018	0.885	33,080
2023-04-18	0.018	0.019	0.018	0.018	0.885	55,629
2023-04-17	0.018	0.018	0.018	0.018	0.885	65,095
2023-04-14	0.018	0.018	0.017	0.018	0.885	74,688
2023-04-13	0.017	0.017	0.017	0.017	0.839	55,993
2023-04-12	0.017	0.018	0.017	0.018	0.885	12,225
2023-04-11	0.017	0.018	0.017	0.018	0.885	26,005
2023-04-06	0.017	0.018	0.017	0.017	0.839	36,699

← NewerPage 15 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.