Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.026	0.026	0.025	0.025	1.258	68,903
2022-04-22	0.026	0.026	0.025	0.026	1.305	143,395
2022-04-21	0.027	0.027	0.025	0.025	1.258	76,260
2022-04-20	0.026	0.027	0.026	0.026	1.305	105,083
2022-04-19	0.028	0.028	0.026	0.026	1.305	154,381
2022-04-14	0.025	0.029	0.025	0.027	1.351	165,596
2022-04-13	0.025	0.026	0.025	0.025	1.258	34,727
2022-04-12	0.025	0.026	0.025	0.026	1.305	90,523
2022-04-11	0.026	0.027	0.025	0.025	1.258	232,636
2022-04-08	0.029	0.030	0.027	0.028	1.398	170,944
2022-04-07	0.029	0.030	0.026	0.028	1.398	1,034,132
2022-04-06	0.047	0.047	0.045	0.046	2.283	74,855
2022-04-05	0.046	0.049	0.045	0.047	2.330	177,213
2022-04-04	0.043	0.047	0.043	0.046	2.283	228,682
2022-04-01	0.043	0.044	0.040	0.041	2.050	131,197
2022-03-31	0.045	0.045	0.043	0.044	2.190	47,793
2022-03-30	0.044	0.045	0.043	0.044	2.190	113,627
2022-03-29	0.040	0.049	0.039	0.043	2.143	485,925
2022-03-28	0.042	0.043	0.037	0.041	2.050	240,656
2022-03-25	0.041	0.042	0.037	0.040	2.003	353,680
2022-03-24	0.041	0.044	0.040	0.040	2.003	479,205
2022-03-23	0.039	0.041	0.037	0.040	2.003	210,557
2022-03-22	0.041	0.041	0.037	0.039	1.957	148,033
2022-03-21	0.039	0.044	0.037	0.039	1.957	687,894
2022-03-18	0.028	0.042	0.028	0.037	1.864	946,858
2022-03-17	0.028	0.028	0.027	0.027	1.351	38,989
2022-03-16	0.028	0.028	0.027	0.027	1.351	55,414
2022-03-15	0.029	0.029	0.027	0.027	1.351	86,558
2022-03-14	0.029	0.029	0.028	0.028	1.398	28,812
2022-03-11	0.029	0.029	0.028	0.029	1.444	22,501
2022-03-10	0.028	0.029	0.028	0.028	1.421	87,289
2022-03-09	0.028	0.028	0.027	0.027	1.351	66,381
2022-03-08	0.027	0.028	0.027	0.028	1.398	18,911
2022-03-07	0.027	0.028	0.026	0.027	1.351	38,244
2022-03-04	0.027	0.028	0.027	0.027	1.351	120,733
2022-03-03	0.026	0.027	0.026	0.026	1.305	72,185
2022-03-02	0.026	0.028	0.026	0.026	1.305	96,258
2022-03-01	0.028	0.029	0.027	0.027	1.351	40,653
2022-02-28	0.028	0.029	0.027	0.027	1.351	27,852
2022-02-25	0.028	0.030	0.027	0.027	1.351	34,654
2022-02-24	0.028	0.029	0.026	0.026	1.305	61,686
2022-02-23	0.028	0.030	0.026	0.026	1.305	70,687
2022-02-22	0.029	0.029	0.026	0.026	1.305	94,137
2022-02-21	0.029	0.029	0.029	0.029	1.444	0
2022-02-18	0.029	0.029	0.029	0.029	1.444	0
2022-02-17	0.029	0.029	0.029	0.029	1.444	0
2022-02-16	0.028	0.029	0.028	0.029	1.444	5,582
2022-02-15	0.027	0.028	0.027	0.027	1.351	20,848
2022-02-14	0.030	0.030	0.027	0.027	1.351	29,397
2022-02-11	0.029	0.030	0.029	0.030	1.491	17,723
2022-02-10	0.027	0.031	0.027	0.029	1.444	126,012
2022-02-09	0.026	0.027	0.026	0.027	1.351	14,753
2022-02-08	0.026	0.026	0.025	0.026	1.305	12,020
2022-02-07	0.025	0.026	0.025	0.026	1.305	11,928
2022-02-04	0.026	0.026	0.025	0.026	1.305	11,772
2022-02-03	0.024	0.026	0.024	0.026	1.305	46,998
2022-02-02	0.023	0.024	0.023	0.023	1.165	28,503
2022-02-01	0.024	0.024	0.023	0.023	1.165	11,819
2022-01-31	0.024	0.024	0.023	0.024	1.211	8,477
2022-01-28	0.023	0.024	0.023	0.024	1.211	5,524

← NewerPage 20 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.