Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.023	0.024	0.022	0.023	1.165	32,222
2022-01-25	0.024	0.025	0.023	0.023	1.165	99,084
2022-01-24	0.025	0.025	0.023	0.024	1.211	9,542
2022-01-21	0.025	0.025	0.024	0.024	1.211	18,080
2022-01-20	0.025	0.025	0.025	0.025	1.258	8,243
2022-01-19	0.025	0.025	0.025	0.025	1.258	15,283
2022-01-18	0.026	0.026	0.026	0.026	1.305	36,191
2022-01-17	0.027	0.027	0.026	0.026	1.305	25,213
2022-01-14	0.026	0.027	0.025	0.027	1.351	48,271
2022-01-13	0.026	0.026	0.025	0.026	1.305	15,899
2022-01-12	0.026	0.026	0.026	0.026	1.305	16,205
2022-01-11	0.028	0.028	0.026	0.027	1.351	2,968
2022-01-10	0.026	0.028	0.026	0.028	1.398	2,622
2022-01-07	0.027	0.027	0.025	0.026	1.305	41,458
2022-01-06	0.027	0.027	0.027	0.027	1.351	7
2022-01-05	0.026	0.027	0.026	0.026	1.305	3,124
2022-01-04	0.026	0.026	0.026	0.026	1.305	23,609
2021-12-31	0.027	0.027	0.026	0.026	1.305	6,198
2021-12-30	0.026	0.027	0.026	0.027	1.351	31,974
2021-12-29	0.027	0.027	0.027	0.027	1.328	828
2021-12-24	0.026	0.027	0.026	0.026	1.305	18,094
2021-12-23	0.026	0.026	0.026	0.026	1.305	14,144
2021-12-22	0.026	0.026	0.026	0.026	1.305	21
2021-12-21	0.027	0.027	0.026	0.026	1.305	37,345
2021-12-20	0.028	0.028	0.027	0.027	1.351	16,265
2021-12-17	0.028	0.029	0.028	0.028	1.398	8,057
2021-12-16	0.027	0.028	0.027	0.027	1.351	38,535
2021-12-15	0.028	0.028	0.028	0.028	1.398	12,166
2021-12-14	0.028	0.028	0.027	0.027	1.351	21,286
2021-12-13	0.028	0.028	0.027	0.027	1.351	30,518
2021-12-10	0.028	0.028	0.028	0.028	1.398	20,479
2021-12-09	0.029	0.029	0.028	0.028	1.398	25,954
2021-12-08	0.028	0.029	0.028	0.029	1.444	56,449
2021-12-07	0.030	0.030	0.028	0.029	1.444	26,344
2021-12-06	0.029	0.032	0.028	0.029	1.444	147,714
2021-12-03	0.027	0.027	0.027	0.027	1.351	11,385
2021-12-02	0.027	0.027	0.026	0.026	1.305	33,001
2021-12-01	0.028	0.028	0.028	0.028	1.398	35
2021-11-30	0.028	0.028	0.028	0.028	1.398	0
2021-11-29	0.027	0.028	0.027	0.028	1.398	11,620
2021-11-26	0.029	0.029	0.028	0.028	1.398	34,989
2021-11-25	0.031	0.031	0.029	0.029	1.444	33,688
2021-11-24	0.030	0.030	0.029	0.030	1.491	1,874
2021-11-23	0.031	0.031	0.030	0.030	1.491	10,070
2021-11-22	0.030	0.032	0.030	0.031	1.538	8,753
2021-11-19	0.032	0.032	0.030	0.030	1.491	18,672
2021-11-18	0.032	0.032	0.031	0.032	1.584	27,349
2021-11-17	0.030	0.031	0.028	0.031	1.538	80,289
2021-11-16	0.029	0.030	0.029	0.030	1.491	13,410
2021-11-15	0.029	0.030	0.029	0.029	1.444	12,258
2021-11-12	0.030	0.030	0.029	0.029	1.444	19,722
2021-11-11	0.029	0.030	0.029	0.030	1.491	48,183
2021-11-10	0.031	0.031	0.028	0.028	1.398	75,750
2021-11-09	0.033	0.033	0.030	0.030	1.491	27,523
2021-11-08	0.032	0.033	0.032	0.033	1.631	32,403
2021-11-05	0.032	0.033	0.031	0.032	1.584	63,466
2021-11-04	0.033	0.033	0.031	0.032	1.584	40,234
2021-11-03	0.031	0.034	0.031	0.032	1.584	148,794
2021-11-02	0.031	0.032	0.029	0.030	1.491	115,174
2021-11-01	0.029	0.031	0.029	0.029	1.444	111,524

← NewerPage 21 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.