Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.020	0.020	0.019	0.019	0.932	134,387
2022-10-12	0.019	0.020	0.019	0.019	0.932	115,612
2022-10-11	0.020	0.021	0.019	0.019	0.932	224,021
2022-10-10	0.023	0.023	0.023	0.023	1.165	0
2022-10-07	0.023	0.023	0.023	0.023	1.165	0
2022-10-06	0.022	0.023	0.021	0.023	1.165	15,725
2022-10-05	0.021	0.022	0.021	0.022	1.118	9,737
2022-10-04	0.022	0.022	0.021	0.021	1.072	13,615
2022-10-03	0.022	0.022	0.021	0.021	1.072	39,343
2022-09-30	0.022	0.023	0.022	0.022	1.118	40,257
2022-09-29	0.023	0.023	0.022	0.022	1.118	20,975
2022-09-28	0.023	0.023	0.022	0.022	1.118	1,735
2022-09-27	0.021	0.023	0.021	0.023	1.165	26,624
2022-09-26	0.022	0.022	0.021	0.021	1.072	53,567
2022-09-23	0.023	0.023	0.021	0.022	1.118	84,734
2022-09-21	0.023	0.023	0.022	0.022	1.118	31,802
2022-09-20	0.024	0.024	0.023	0.023	1.165	77,960
2022-09-19	0.027	0.027	0.024	0.024	1.211	43,484
2022-09-16	0.026	0.027	0.026	0.027	1.351	32,329
2022-09-15	0.027	0.027	0.026	0.026	1.305	11,708
2022-09-14	0.026	0.027	0.024	0.027	1.351	60,980
2022-09-13	0.024	0.028	0.024	0.026	1.305	71,870
2022-09-12	0.027	0.027	0.024	0.025	1.258	148,600
2022-09-09	0.023	0.028	0.023	0.027	1.351	378,176
2022-09-08	0.022	0.023	0.021	0.021	1.072	63,090
2022-09-07	0.021	0.022	0.021	0.021	1.072	9,070
2022-09-06	0.022	0.022	0.022	0.022	1.118	16,687
2022-09-05	0.022	0.022	0.021	0.021	1.072	4,509
2022-09-02	0.022	0.022	0.022	0.022	1.095	1,158
2022-09-01	0.022	0.022	0.021	0.022	1.095	1,262
2022-08-31	0.023	0.023	0.021	0.021	1.072	9,119
2022-08-30	0.023	0.023	0.022	0.022	1.118	5,020
2022-08-29	0.022	0.023	0.021	0.021	1.072	10,915
2022-08-26	0.022	0.022	0.021	0.022	1.118	18,831
2022-08-25	0.022	0.022	0.022	0.022	1.118	13,233
2022-08-24	0.022	0.022	0.022	0.022	1.118	6,178
2022-08-23	0.022	0.022	0.021	0.021	1.072	4,340
2022-08-22	0.023	0.023	0.021	0.021	1.072	13,852
2022-08-19	0.022	0.023	0.022	0.022	1.118	7,873
2022-08-18	0.022	0.022	0.021	0.021	1.072	26,562
2022-08-17	0.023	0.023	0.022	0.022	1.118	52,945
2022-08-16	0.022	0.025	0.021	0.022	1.118	257,706
2022-08-15	0.021	0.021	0.021	0.021	1.072	0
2022-08-12	0.021	0.021	0.021	0.021	1.072	0
2022-08-11	0.021	0.021	0.021	0.021	1.072	6,438
2022-08-10	0.021	0.022	0.021	0.021	1.072	18,079
2022-08-09	0.021	0.022	0.021	0.022	1.118	14,306
2022-08-08	0.022	0.022	0.021	0.021	1.072	54,872
2022-08-05	0.022	0.022	0.021	0.022	1.118	12,683
2022-08-04	0.022	0.022	0.021	0.021	1.072	7,267
2022-08-03	0.021	0.022	0.021	0.021	1.072	49,234
2022-08-02	0.022	0.022	0.021	0.021	1.072	6,768
2022-08-01	0.021	0.022	0.021	0.022	1.118	19,323
2022-07-29	0.021	0.021	0.021	0.021	1.072	3,803
2022-07-28	0.021	0.022	0.021	0.021	1.072	27,465
2022-07-27	0.021	0.021	0.021	0.021	1.025	0
2022-07-26	0.021	0.021	0.021	0.021	1.025	7,222
2022-07-25	0.021	0.021	0.021	0.021	1.072	0
2022-07-22	0.021	0.021	0.021	0.021	1.072	2,767
2022-07-21	0.021	0.021	0.021	0.021	1.072	3,531

← NewerPage 18 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.