Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.021	0.021	0.021	0.021	1.072	1,235
2022-07-19	0.021	0.021	0.021	0.021	1.072	40,576
2022-07-18	0.021	0.021	0.021	0.021	1.072	398
2022-07-15	0.021	0.022	0.021	0.021	1.025	46,553
2022-07-14	0.021	0.022	0.021	0.021	1.072	5,040
2022-07-13	0.022	0.022	0.022	0.022	1.118	8,942
2022-07-12	0.022	0.022	0.022	0.022	1.118	2,331
2022-07-11	0.022	0.022	0.022	0.022	1.118	35,134
2022-07-08	0.022	0.022	0.021	0.021	1.072	5,012
2022-07-07	0.023	0.023	0.022	0.022	1.118	18,008
2022-07-06	0.021	0.021	0.021	0.021	1.072	20,228
2022-07-05	0.021	0.021	0.021	0.021	1.072	17,127
2022-07-04	0.021	0.021	0.021	0.021	1.072	30,262
2022-07-01	0.021	0.021	0.021	0.021	1.072	9,934
2022-06-30	0.021	0.022	0.021	0.021	1.072	20,855
2022-06-29	0.021	0.021	0.021	0.021	1.072	41,992
2022-06-28	0.021	0.022	0.021	0.022	1.118	26,797
2022-06-27	0.021	0.021	0.021	0.021	1.072	407
2022-06-24	0.022	0.022	0.021	0.021	1.072	276
2022-06-23	0.021	0.021	0.021	0.021	1.072	6,365
2022-06-22	0.022	0.022	0.021	0.022	1.118	52,975
2022-06-21	0.022	0.023	0.022	0.022	1.118	141,379
2022-06-20	0.022	0.023	0.022	0.022	1.118	62,145
2022-06-17	0.023	0.023	0.022	0.022	1.118	15,318
2022-06-16	0.023	0.023	0.022	0.022	1.118	82,743
2022-06-15	0.022	0.023	0.022	0.023	1.165	77,572
2022-06-14	0.022	0.023	0.022	0.022	1.118	60,223
2022-06-10	0.022	0.022	0.022	0.022	1.118	17,874
2022-06-09	0.023	0.023	0.022	0.023	1.165	11,160
2022-06-08	0.023	0.023	0.022	0.023	1.165	18,556
2022-06-07	0.023	0.024	0.022	0.023	1.165	9,691
2022-06-06	0.022	0.024	0.022	0.023	1.165	41,754
2022-06-03	0.023	0.023	0.022	0.022	1.118	32,158
2022-06-02	0.023	0.024	0.023	0.024	1.211	45,233
2022-06-01	0.024	0.024	0.023	0.023	1.165	21,257
2022-05-31	0.023	0.023	0.023	0.023	1.165	19,273
2022-05-30	0.024	0.024	0.023	0.023	1.165	6,768
2022-05-27	0.022	0.023	0.021	0.023	1.165	243,876
2022-05-26	0.022	0.022	0.021	0.022	1.118	13,531
2022-05-25	0.022	0.022	0.021	0.021	1.072	37,675
2022-05-24	0.022	0.022	0.021	0.022	1.118	16,516
2022-05-23	0.022	0.023	0.021	0.022	1.118	50,074
2022-05-20	0.024	0.024	0.023	0.023	1.165	42,139
2022-05-19	0.025	0.025	0.024	0.024	1.211	15,820
2022-05-18	0.025	0.025	0.024	0.024	1.211	5,271
2022-05-17	0.023	0.024	0.023	0.024	1.211	29,328
2022-05-16	0.022	0.023	0.022	0.022	1.118	15,605
2022-05-13	0.022	0.023	0.022	0.022	1.118	9,632
2022-05-12	0.023	0.023	0.022	0.022	1.118	11,168
2022-05-11	0.022	0.023	0.022	0.022	1.118	8,142
2022-05-10	0.021	0.023	0.021	0.022	1.118	54,052
2022-05-09	0.023	0.023	0.021	0.022	1.118	61,983
2022-05-06	0.023	0.023	0.023	0.023	1.165	956
2022-05-05	0.024	0.024	0.024	0.024	1.211	49,466
2022-05-04	0.025	0.025	0.024	0.024	1.211	123,348
2022-05-03	0.024	0.024	0.024	0.024	1.211	38,075
2022-05-02	0.027	0.027	0.024	0.024	1.211	98,555
2022-04-29	0.025	0.030	0.025	0.027	1.351	145,108
2022-04-28	0.024	0.025	0.024	0.024	1.211	28,658
2022-04-27	0.024	0.025	0.023	0.024	1.211	77,064

← NewerPage 19 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.