ASX - Delayed Quote AUD

State Gas Limited (GAS.AX)

0.0300
-0.0010
(-3.23%)
At close: May 9 at 1:19:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.03000.03000.03000.03000.0300220,000
May 8, 20250.03100.03100.03100.03100.031092,737
May 7, 20250.03200.03200.03200.03200.0320136,189
May 6, 20250.03100.03100.03100.03100.031050,081
May 5, 20250.03300.03300.03100.03200.0320468,420
May 2, 20250.03200.03200.03200.03200.032025,000
May 1, 20250.03100.03100.03100.03100.031061,911
Apr 30, 20250.03150.03200.03150.03200.03204,728
Apr 29, 20250.03100.03100.03100.03100.031030,000
Apr 28, 20250.03100.03100.03100.03100.0310-
Apr 24, 20250.03100.03100.03100.03100.0310-
Apr 23, 20250.03100.03100.03100.03100.0310-
Apr 22, 20250.03100.03200.03100.03100.0310203,114
Apr 17, 20250.02600.02600.02600.02600.026020,046
Apr 16, 20250.02600.02600.02600.02600.026044,951
Apr 15, 20250.02700.02800.02700.02800.028058,214
Apr 14, 20250.02600.02600.02600.02600.0260155,928
Apr 11, 20250.02800.02800.02700.02700.027091,890
Apr 10, 20250.03000.03000.03000.03000.0300-
Apr 9, 20250.02500.03000.02500.03000.0300200,647
Apr 8, 20250.03000.03000.02300.02500.02502,183,006
Apr 7, 20250.03000.03000.02800.02800.0280118,000
Apr 4, 20250.03100.03100.02700.02800.0280953,021
Apr 3, 20250.02900.03000.02900.03000.0300215,810
Apr 2, 20250.02900.02900.02900.02900.0290508
Apr 1, 20250.03500.03500.02900.03000.03001,182,719
Mar 31, 20250.03300.03300.03300.03300.0330560,930
Mar 28, 20250.03600.03600.03600.03600.0360-
Mar 27, 20250.03700.03700.03600.03600.0360158,240
Mar 26, 20250.03600.03600.03600.03600.0360-
Mar 25, 20250.03600.03600.03600.03600.0360-
Mar 24, 20250.03600.03600.03600.03600.03609,329
Mar 21, 20250.03500.03500.03500.03500.035011,776
Mar 20, 20250.03600.03600.03600.03600.03603,792
Mar 19, 20250.03300.03300.03300.03300.033026,226
Mar 18, 20250.03600.03600.03600.03600.0360137
Mar 17, 20250.03400.03500.03400.03400.0340310,000
Mar 14, 20250.03500.03500.03500.03500.0350-
Mar 13, 20250.03500.03500.03500.03500.035080,000
Mar 12, 20250.03300.03300.03300.03300.033083,825
Mar 11, 20250.03800.03800.03600.03600.0360190,885
Mar 10, 20250.03800.03800.03800.03800.0380-
Mar 7, 20250.03800.03800.03800.03800.0380-
Mar 6, 20250.03800.03800.03800.03800.0380150,006
Mar 5, 20250.03800.03800.03800.03800.0380194,859
Mar 4, 20250.03600.03600.03600.03600.0360-
Mar 3, 20250.03600.03600.03600.03600.0360-
Feb 28, 20250.03800.04000.03600.03600.0360172,328
Feb 27, 20250.03800.03800.03800.03800.038045,007
Feb 26, 20250.03900.03900.03800.03800.0380387,407
Feb 25, 20250.03900.03900.03900.03900.039019,183
Feb 24, 20250.03900.03900.03800.03800.03802,320
Feb 21, 20250.03900.04100.03900.04100.0410118,652
Feb 20, 20250.03800.03800.03800.03800.0380-
Feb 19, 20250.03800.03800.03800.03800.038092,375
Feb 18, 20250.03900.03900.03800.03800.0380206,485
Feb 17, 20250.03800.03800.03800.03800.0380-
Feb 14, 20250.03900.03900.03800.03800.038065,469
Feb 13, 20250.03900.03900.03900.03900.039015,590
Feb 12, 20250.03900.03900.03900.03900.0390139,109
Feb 11, 20250.03900.03900.03800.03800.038074,857
Feb 10, 20250.03900.03900.03900.03900.039025,038
Feb 7, 20250.03800.03800.03800.03800.0380-
Feb 6, 20250.03900.03900.03800.03800.038096,133
Feb 5, 20250.04000.04000.03900.03900.0390343,373
Feb 4, 20250.04000.04000.04000.04000.0400-
Feb 3, 20250.04000.04000.04000.04000.040037,695
Jan 31, 20250.04000.04000.04000.04000.0400165,000
Jan 30, 20250.04100.04100.04100.04100.0410175,000
Jan 29, 20250.04100.04300.04100.04300.043059,492
Jan 28, 20250.04100.04400.04100.04400.044030,000
Jan 24, 20250.04200.04300.04000.04000.04001,256,444
Jan 23, 20250.04000.04000.04000.04000.0400-
Jan 22, 20250.04100.04100.04000.04000.0400191,393
Jan 21, 20250.04100.04100.04000.04100.041074,946
Jan 20, 20250.04100.04100.04100.04100.0410-
Jan 17, 20250.04100.04100.04100.04100.0410-
Jan 16, 20250.03900.04100.03900.04100.041011,841
Jan 15, 20250.04000.04000.04000.04000.040050,077
Jan 14, 20250.04000.04000.04000.04000.0400-
Jan 13, 20250.04000.04000.04000.04000.0400136,502
Jan 10, 20250.04200.04200.04000.04200.0420269,427
Jan 9, 20250.03900.03900.03900.03900.039025,396
Jan 8, 20250.03800.03800.03800.03800.038018,518
Jan 7, 20250.03800.03800.03800.03800.038030,000
Jan 6, 20250.04000.04000.03900.03900.03902,089,456
Jan 3, 20250.04000.04000.04000.04000.040061,873
Jan 2, 20250.04000.04000.04000.04000.0400242,105
Dec 31, 20240.03900.03900.03900.03900.0390-
Dec 30, 20240.04000.04000.03900.03900.0390385,960
Dec 27, 20240.04000.04000.04000.04000.0400509,628
Dec 24, 20240.03900.04000.03900.03900.0390164,926
Dec 23, 20240.04000.04150.04000.04000.0400177,049
Dec 20, 20240.04200.04200.04000.04000.0400182,828
Dec 19, 20240.04500.04500.04000.04300.0430643,734
Dec 18, 20240.04600.04600.04600.04600.0460-
Dec 17, 20240.04600.04700.04500.04600.046066,888
Dec 16, 20240.04700.04700.04500.04500.045051,181
Dec 13, 20240.04800.04800.04600.04700.047057,227
Dec 12, 20240.04700.04700.04600.04600.0460183,005
Dec 11, 20240.04700.04700.04700.04700.047066,334
Dec 10, 20240.04700.04800.04700.04800.04809,404
Dec 9, 20240.04900.04900.04700.04700.0470343,163
Dec 6, 20240.05100.05100.04900.04900.0490399,765
Dec 5, 20240.05100.05300.05100.05300.0530452,330
Dec 4, 20240.05200.05200.05100.05100.051055,921
Dec 3, 20240.05300.05500.05000.05200.0520432,155
Dec 2, 20240.05500.05600.05500.05600.0560187,884
Nov 29, 20240.05800.05800.05300.05300.0530146,231
Nov 28, 20240.05300.05800.05300.05800.05801,872,990
Nov 27, 20240.05000.05400.05000.05300.05301,114,782
Nov 26, 20240.04900.04900.04600.04900.0490575,894
Nov 25, 20240.04400.04800.04400.04700.0470785,155
Nov 22, 20240.04400.04400.04300.04400.0440144,985
Nov 21, 20240.03900.04400.03900.04400.0440499,930
Nov 20, 20240.03700.03700.03600.03600.0360324,093
Nov 19, 20240.03500.04300.03400.03900.03901,790,392
Nov 18, 20240.03100.03800.03100.03800.0380838,946
Nov 15, 20240.03100.03300.03100.03200.0320523,607
Nov 14, 20240.03100.03100.03000.03000.0300168,097
Nov 13, 20240.03000.03100.03000.03100.0310397,908
Nov 12, 20240.03050.03050.03000.03000.0300382,543
Nov 11, 20240.03200.03200.03000.03100.03101,582,038
Nov 8, 20240.03000.03000.03000.03000.0300100,000
Nov 7, 20240.03300.03300.03100.03100.0310176,921
Nov 6, 20240.03100.03300.03100.03100.03101,026,560
Nov 5, 20240.03400.03600.03000.03000.03001,745,539
Nov 4, 20240.04500.04500.03200.03300.03305,695,378
Nov 1, 20240.04600.04600.04000.04200.04201,853,862
Oct 31, 20240.04900.05000.04600.04600.04601,374,906
Oct 30, 20240.04900.04900.04900.04900.0490-
Oct 29, 20240.04900.04900.04700.04900.0490296,266
Oct 28, 20240.04600.04800.04600.04700.0470611,851
Oct 25, 20240.05100.05100.05100.05100.0510252,398
Oct 24, 20240.05100.05100.05100.05100.0510169,949
Oct 23, 20240.05200.05200.05000.05000.0500471,194
Oct 22, 20240.05100.05100.05000.05000.0500356,863
Oct 21, 20240.05200.05400.05000.05100.0510841,717
Oct 18, 20240.05600.05600.05400.05400.0540353,000
Oct 17, 20240.05400.05400.05400.05400.0540159,313
Oct 16, 20240.05400.05500.05400.05500.055018,559
Oct 15, 20240.05500.05500.05500.05500.0550125,000
Oct 14, 20240.05600.05600.05600.05600.0560-
Oct 11, 20240.05300.05600.05300.05600.0560234,640
Oct 10, 20240.05500.05500.05400.05400.0540308,722
Oct 9, 20240.05400.05500.05000.05500.0550739,557
Oct 8, 20240.05600.05600.05300.05300.053090,174
Oct 7, 20240.05300.05300.05300.05300.0530-
Oct 4, 20240.05400.05400.05300.05300.0530101,311
Oct 3, 20240.05600.05600.05500.05500.0550162,735
Oct 2, 20240.05300.05600.05300.05500.0550418,930
Oct 1, 20240.05500.05500.05200.05200.0520393,725
Sep 30, 20240.05000.05600.05000.05300.05301,801,009
Sep 27, 20240.04800.04900.04800.04900.049089,449
Sep 26, 20240.04800.04900.04800.04900.0490867,664
Sep 25, 20240.04600.04600.04500.04500.0450255,553
Sep 24, 20240.04500.04600.04500.04500.045072,457
Sep 23, 20240.04500.04800.04500.04500.0450542,977
Sep 20, 20240.04600.04700.04500.04500.045022,851
Sep 19, 20240.04500.04700.04500.04600.046077,880
Sep 18, 20240.04700.04700.04500.04700.0470843,716
Sep 17, 20240.04500.04800.04500.04800.0480888,116
Sep 16, 20240.04500.04600.04500.04500.0450253,891
Sep 13, 20240.04500.04600.04500.04600.046036,570
Sep 12, 20240.04500.04500.04400.04500.0450298,966
Sep 11, 20240.04500.04500.04500.04500.0450588,967
Sep 10, 20240.04500.04500.04400.04400.0440334,316
Sep 9, 20240.04500.04500.04300.04300.0430812,908
Sep 6, 20240.04600.04600.04500.04500.045030,619
Sep 5, 20240.04500.04500.04400.04500.0450774,576
Sep 4, 20240.04600.04600.04450.04500.0450734,216
Sep 3, 20240.04600.04600.04500.04500.0450728,289
Sep 2, 20240.04600.04600.04500.04500.0450410,853
Aug 30, 20240.04500.04500.04500.04500.0450118,790
Aug 29, 20240.04500.04500.04500.04500.045068,131
Aug 28, 20240.04500.04600.04500.04500.0450367,895
Aug 27, 20240.04500.04500.04400.04500.0450349,258
Aug 26, 20240.04700.04700.04500.04500.0450455,655
Aug 23, 20240.04500.04500.04500.04500.0450371,152
Aug 22, 20240.04500.04600.04500.04500.04501,344,000
Aug 21, 20240.04600.04700.04500.04500.0450857,827
Aug 20, 20240.04700.04700.04600.04600.0460201,093
Aug 19, 20240.04600.04600.04600.04600.046056,096
Aug 16, 20240.04500.04600.04400.04600.0460430,099
Aug 15, 20240.04500.04500.04500.04500.0450818,075
Aug 14, 20240.04800.04800.04500.04500.0450376,360
Aug 13, 20240.04800.04800.04500.04500.04501,823,321
Aug 12, 20240.04500.04800.04500.04800.04801,314,864
Aug 9, 20240.04400.04600.04250.04400.04407,371,936
Aug 8, 20240.04600.04700.04200.04400.04408,170,861
Aug 7, 20240.05200.05200.04100.05000.05003,552,296
Aug 6, 20240.06600.06700.05100.05500.05501,058,335
Aug 5, 20240.07870.07870.07870.07870.0787-
Aug 2, 20240.07870.07870.07870.07870.0787-
Aug 1, 20240.07870.07870.07870.07870.0787-
Jul 31, 20240.07870.07870.07870.07870.0787-
Jul 30, 20240.07870.07870.07870.07870.0787-
Jul 29, 20240.08040.08040.07020.07870.0787468,838
Jul 26, 20240.10000.10500.09200.09900.09901,235,628
Jul 25, 20240.11500.11500.09900.10000.10001,106,570
Jul 24, 20240.12000.12000.11000.11500.1150463,267
Jul 23, 20240.13000.13000.12500.12500.125029,521
Jul 22, 20240.12500.12500.12500.12500.12508,000
Jul 19, 20240.12000.12000.12000.12000.120014,090
Jul 18, 20240.12000.12000.12000.12000.120010,000
Jul 17, 20240.12000.12000.11500.11500.115026,650
Jul 16, 20240.13000.13000.12000.12000.1200134,170
Jul 15, 20240.12000.12000.11500.11500.1150752,097
Jul 12, 20240.13000.13000.13000.13000.1300-
Jul 11, 20240.13000.13000.13000.13000.13003,860
Jul 10, 20240.11000.13000.11000.13000.1300123,013
Jul 9, 20240.11000.11000.11000.11000.110081,811
Jul 8, 20240.11000.11000.11000.11000.11005,000
Jul 5, 20240.11000.11000.11000.11000.11008,201
Jul 4, 20240.13000.13000.11000.11000.110046,500
Jul 3, 20240.10750.12000.10750.12000.120068,125
Jul 2, 20240.10500.10500.10000.10000.100015,265
Jul 1, 20240.10500.10500.10500.10500.105089,197
Jun 28, 20240.11000.11000.11000.11000.1100123,818
Jun 27, 20240.12000.12000.10000.10000.1000361,300
Jun 26, 20240.10500.11500.10500.11500.115046,001
Jun 25, 20240.11000.11500.10500.10500.1050324,095
Jun 24, 20240.11500.11500.11000.11000.1100644,924
Jun 21, 20240.12000.12000.11500.12000.1200421,882
Jun 20, 20240.13000.13000.11500.12000.1200466,931
Jun 19, 20240.13000.13000.13000.13000.1300-
Jun 18, 20240.13000.13000.13000.13000.1300300,000
Jun 17, 20240.12500.13000.12500.13000.130010,146
Jun 14, 20240.12500.12500.12500.12500.1250-
Jun 13, 20240.12500.12500.12500.12500.1250154,831
Jun 12, 20240.13500.13500.13000.13000.1300112,595
Jun 11, 20240.13000.13000.13000.13000.130031,955
Jun 7, 20240.13000.14000.12500.13500.1350267,047
Jun 6, 20240.14000.14000.14000.14000.1400303,899
Jun 5, 20240.13500.14500.13000.14000.140032,485
Jun 4, 20240.13000.13500.13000.13500.1350170,308
Jun 3, 20240.12500.13000.12000.13000.1300225,078
May 31, 20240.13500.13500.12000.12000.1200322,186
May 30, 20240.13500.13500.13500.13500.1350-
May 29, 20240.13500.13500.13500.13500.1350136,712
May 28, 20240.13000.13000.13000.13000.1300-
May 27, 20240.15500.15500.13000.13000.13001,243,724
May 24, 20240.15500.15500.15500.15500.155012,915
May 23, 20240.15000.15500.15000.15500.155019,625
May 22, 20240.15000.15000.15000.15000.150035,370
May 21, 20240.15000.15500.15000.15500.155069,638
May 20, 20240.14000.15500.14000.15500.1550792,342
May 17, 20240.14000.14500.14000.14000.1400263,023
May 16, 20240.13500.13500.13500.13500.135063,885
May 15, 20240.13500.14500.13500.14500.1450106,100
May 14, 20240.14500.14500.13500.13500.135046,850
May 13, 20240.15000.15000.14000.14500.1450150,936
May 10, 20240.15000.16000.14500.14500.14501,144,620
May 9, 20240.12000.12000.12000.12000.120015,000

Related Tickers