Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.017	0.017	0.017	0.017	0.862	6,930
2023-04-04	0.017	0.017	0.017	0.017	0.839	17,528
2023-04-03	0.017	0.017	0.017	0.017	0.862	55,297
2023-03-31	0.017	0.017	0.017	0.017	0.839	23,560
2023-03-30	0.019	0.019	0.018	0.018	0.885	8,360
2023-03-29	0.019	0.019	0.018	0.019	0.932	2,648
2023-03-28	0.019	0.019	0.019	0.019	0.932	49,650
2023-03-27	0.018	0.018	0.018	0.018	0.885	5,223
2023-03-24	0.018	0.018	0.017	0.017	0.839	6,822
2023-03-23	0.018	0.018	0.018	0.018	0.885	575
2023-03-22	0.018	0.018	0.018	0.018	0.885	23,253
2023-03-21	0.017	0.017	0.017	0.017	0.839	13,904
2023-03-20	0.018	0.018	0.017	0.017	0.839	25,846
2023-03-17	0.019	0.019	0.018	0.018	0.885	50,850
2023-03-16	0.019	0.019	0.018	0.018	0.885	40,315
2023-03-15	0.019	0.019	0.019	0.019	0.932	13,245
2023-03-14	0.019	0.020	0.019	0.019	0.932	49,361
2023-03-13	0.020	0.020	0.019	0.019	0.932	8,166
2023-03-10	0.020	0.020	0.019	0.020	0.978	38,111
2023-03-09	0.020	0.021	0.020	0.021	1.025	19,017
2023-03-08	0.020	0.020	0.020	0.020	0.978	2,471
2023-03-07	0.020	0.020	0.019	0.020	0.978	40,068
2023-03-06	0.020	0.020	0.018	0.019	0.932	34,361
2023-03-03	0.019	0.019	0.019	0.019	0.955	1,330
2023-03-02	0.019	0.019	0.018	0.018	0.885	90,563
2023-03-01	0.019	0.020	0.019	0.020	0.978	55,562
2023-02-28	0.020	0.020	0.019	0.019	0.932	75,599
2023-02-27	0.021	0.021	0.020	0.020	0.978	85,157
2023-02-24	0.020	0.021	0.020	0.021	1.072	5,945
2023-02-23	0.021	0.021	0.020	0.020	0.978	30,521
2023-02-22	0.021	0.021	0.021	0.021	1.072	84,920
2023-02-21	0.019	0.021	0.019	0.020	0.978	106,289
2023-02-20	0.019	0.020	0.019	0.019	0.932	6,579
2023-02-17	0.019	0.020	0.019	0.020	0.978	7,169
2023-02-16	0.020	0.020	0.019	0.019	0.932	11,766
2023-02-15	0.020	0.020	0.019	0.019	0.932	2,790
2023-02-14	0.019	0.020	0.019	0.019	0.932	66,444
2023-02-13	0.021	0.021	0.019	0.019	0.932	212,671
2023-02-10	0.020	0.021	0.020	0.021	1.025	1,777
2023-02-09	0.020	0.021	0.020	0.020	0.978	28,540
2023-02-08	0.021	0.021	0.020	0.020	0.978	44,306
2023-02-07	0.021	0.021	0.020	0.021	1.025	41,682
2023-02-06	0.020	0.021	0.020	0.021	1.025	29,951
2023-02-03	0.020	0.020	0.020	0.020	1.002	1,807
2023-02-02	0.021	0.021	0.020	0.020	0.978	5,996
2023-02-01	0.020	0.020	0.019	0.019	0.932	49,475
2023-01-31	0.021	0.021	0.020	0.020	0.978	48,406
2023-01-30	0.021	0.021	0.021	0.021	1.025	52,115
2023-01-27	0.020	0.021	0.020	0.020	0.978	4,087
2023-01-25	0.021	0.021	0.019	0.019	0.932	106,070
2023-01-24	0.020	0.020	0.019	0.020	0.978	30,087
2023-01-23	0.021	0.021	0.019	0.021	1.025	15,468
2023-01-20	0.020	0.020	0.020	0.020	0.978	32,073
2023-01-19	0.021	0.021	0.019	0.020	0.978	35,496
2023-01-18	0.020	0.020	0.020	0.020	0.978	83,240
2023-01-17	0.021	0.021	0.021	0.021	1.025	487
2023-01-16	0.021	0.021	0.020	0.020	0.978	2,357
2023-01-13	0.020	0.021	0.020	0.021	1.025	78,667
2023-01-12	0.020	0.020	0.020	0.020	0.978	94,507
2023-01-11	0.020	0.021	0.020	0.020	0.978	93,336

← NewerPage 16 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.