Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.019	0.019	0.019	0.019	0.955	32,614
2023-01-09	0.019	0.020	0.019	0.020	0.978	38,358
2023-01-06	0.019	0.019	0.019	0.019	0.932	12,872
2023-01-05	0.019	0.019	0.019	0.019	0.932	1,078
2023-01-04	0.020	0.020	0.019	0.019	0.932	28,032
2023-01-03	0.019	0.019	0.019	0.019	0.932	10,143
2022-12-30	0.019	0.019	0.019	0.019	0.932	1,931
2022-12-29	0.019	0.020	0.019	0.020	0.978	58,578
2022-12-28	0.020	0.020	0.020	0.020	0.978	6,841
2022-12-23	0.019	0.020	0.019	0.020	0.978	13,204
2022-12-22	0.020	0.020	0.019	0.019	0.932	43,426
2022-12-21	0.018	0.020	0.018	0.019	0.932	118,570
2022-12-20	0.019	0.019	0.017	0.017	0.839	74,727
2022-12-19	0.018	0.019	0.018	0.018	0.909	38,310
2022-12-16	0.018	0.019	0.018	0.019	0.932	41,442
2022-12-15	0.019	0.019	0.018	0.018	0.885	14,511
2022-12-14	0.019	0.019	0.018	0.018	0.885	81,801
2022-12-13	0.020	0.020	0.018	0.018	0.885	156,813
2022-12-12	0.020	0.020	0.020	0.020	0.978	4,830
2022-12-09	0.019	0.020	0.019	0.020	0.978	21,820
2022-12-08	0.019	0.020	0.019	0.019	0.932	8,884
2022-12-07	0.019	0.019	0.019	0.019	0.932	1,734
2022-12-06	0.019	0.019	0.018	0.019	0.932	58,235
2022-12-05	0.019	0.019	0.018	0.019	0.932	24,145
2022-12-02	0.019	0.019	0.018	0.019	0.932	61,112
2022-12-01	0.019	0.019	0.018	0.019	0.932	22,543
2022-11-30	0.019	0.020	0.019	0.019	0.932	42,005
2022-11-29	0.019	0.020	0.019	0.019	0.932	50,896
2022-11-28	0.021	0.021	0.019	0.019	0.932	39,337
2022-11-25	0.020	0.020	0.019	0.019	0.932	53,790
2022-11-24	0.018	0.019	0.018	0.019	0.932	32,490
2022-11-23	0.019	0.020	0.018	0.018	0.885	41,531
2022-11-22	0.020	0.020	0.019	0.019	0.932	28,201
2022-11-21	0.020	0.020	0.019	0.020	0.978	5,065
2022-11-18	0.019	0.019	0.018	0.019	0.932	95,152
2022-11-17	0.019	0.019	0.019	0.019	0.932	71,469
2022-11-16	0.020	0.020	0.019	0.019	0.932	26,310
2022-11-15	0.020	0.021	0.020	0.021	1.025	82,503
2022-11-14	0.020	0.020	0.019	0.019	0.932	53,141
2022-11-11	0.020	0.020	0.019	0.020	0.978	37,976
2022-11-10	0.020	0.020	0.019	0.019	0.932	79,121
2022-11-09	0.020	0.021	0.019	0.019	0.932	54,911
2022-11-08	0.020	0.020	0.020	0.020	0.978	18,805
2022-11-07	0.019	0.020	0.018	0.019	0.932	23,574
2022-11-04	0.020	0.020	0.019	0.019	0.932	77,603
2022-11-03	0.020	0.020	0.020	0.020	0.978	4,573
2022-11-02	0.020	0.021	0.020	0.021	1.025	111,057
2022-11-01	0.019	0.019	0.019	0.019	0.932	18,270
2022-10-31	0.020	0.020	0.019	0.019	0.932	18,128
2022-10-28	0.021	0.021	0.021	0.021	1.025	2,676
2022-10-27	0.019	0.021	0.019	0.021	1.025	30,707
2022-10-26	0.020	0.020	0.020	0.020	0.978	42
2022-10-25	0.020	0.020	0.019	0.019	0.932	33,504
2022-10-24	0.018	0.020	0.018	0.020	0.978	17,257
2022-10-21	0.018	0.019	0.018	0.018	0.885	33,044
2022-10-20	0.019	0.019	0.018	0.018	0.909	63,000
2022-10-19	0.019	0.019	0.018	0.019	0.932	36,473
2022-10-18	0.019	0.019	0.018	0.019	0.932	64,809
2022-10-17	0.019	0.019	0.019	0.019	0.932	93,432
2022-10-14	0.019	0.019	0.019	0.019	0.932	109,845

← NewerPage 17 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.