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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 220,000 |
May 8, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 92,737 |
May 7, 2025 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 136,189 |
May 6, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 50,081 |
May 5, 2025 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 468,420 |
May 2, 2025 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,000 |
May 1, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 61,911 |
Apr 30, 2025 | 0.0315 | 0.0320 | 0.0315 | 0.0320 | 0.0320 | 4,728 |
Apr 29, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 30,000 |
Apr 28, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Apr 24, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Apr 23, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Apr 22, 2025 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 203,114 |
Apr 17, 2025 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,046 |
Apr 16, 2025 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 44,951 |
Apr 15, 2025 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 58,214 |
Apr 14, 2025 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 155,928 |
Apr 11, 2025 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 91,890 |
Apr 10, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 9, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 200,647 |
Apr 8, 2025 | 0.0300 | 0.0300 | 0.0230 | 0.0250 | 0.0250 | 2,183,006 |
Apr 7, 2025 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 118,000 |
Apr 4, 2025 | 0.0310 | 0.0310 | 0.0270 | 0.0280 | 0.0280 | 953,021 |
Apr 3, 2025 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 215,810 |
Apr 2, 2025 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 508 |
Apr 1, 2025 | 0.0350 | 0.0350 | 0.0290 | 0.0300 | 0.0300 | 1,182,719 |
Mar 31, 2025 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 560,930 |
Mar 28, 2025 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 27, 2025 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 158,240 |
Mar 26, 2025 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 25, 2025 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 24, 2025 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 9,329 |
Mar 21, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,776 |
Mar 20, 2025 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,792 |
Mar 19, 2025 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 26,226 |
Mar 18, 2025 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 137 |
Mar 17, 2025 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 310,000 |
Mar 14, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 13, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 |
Mar 12, 2025 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 83,825 |
Mar 11, 2025 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 190,885 |
Mar 10, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Mar 7, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Mar 6, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 150,006 |
Mar 5, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 194,859 |
Mar 4, 2025 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 3, 2025 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 28, 2025 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 172,328 |
Feb 27, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 45,007 |
Feb 26, 2025 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 387,407 |
Feb 25, 2025 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 19,183 |
Feb 24, 2025 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 2,320 |
Feb 21, 2025 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 118,652 |
Feb 20, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 19, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 92,375 |
Feb 18, 2025 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 206,485 |
Feb 17, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 14, 2025 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 65,469 |
Feb 13, 2025 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 15,590 |
Feb 12, 2025 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 139,109 |
Feb 11, 2025 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 74,857 |
Feb 10, 2025 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,038 |
Feb 7, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 6, 2025 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 96,133 |
Feb 5, 2025 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 343,373 |
Feb 4, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 3, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,695 |
Jan 31, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 165,000 |
Jan 30, 2025 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 175,000 |
Jan 29, 2025 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 59,492 |
Jan 28, 2025 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 30,000 |
Jan 24, 2025 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,256,444 |
Jan 23, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 22, 2025 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 191,393 |
Jan 21, 2025 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 74,946 |
Jan 20, 2025 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Jan 17, 2025 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Jan 16, 2025 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 11,841 |
Jan 15, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,077 |
Jan 14, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 13, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 136,502 |
Jan 10, 2025 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 269,427 |
Jan 9, 2025 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,396 |
Jan 8, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,518 |
Jan 7, 2025 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
Jan 6, 2025 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 2,089,456 |
Jan 3, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,873 |
Jan 2, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 242,105 |
Dec 31, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Dec 30, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 385,960 |
Dec 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 509,628 |
Dec 24, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 164,926 |
Dec 23, 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | 177,049 |
Dec 20, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 182,828 |
Dec 19, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 643,734 |
Dec 18, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Dec 17, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 66,888 |
Dec 16, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 51,181 |
Dec 13, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 57,227 |
Dec 12, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 183,005 |
Dec 11, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 66,334 |
Dec 10, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 9,404 |
Dec 9, 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 343,163 |
Dec 6, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 399,765 |
Dec 5, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 452,330 |
Dec 4, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 55,921 |
Dec 3, 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 432,155 |
Dec 2, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 187,884 |
Nov 29, 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 146,231 |
Nov 28, 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 1,872,990 |
Nov 27, 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 1,114,782 |
Nov 26, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 575,894 |
Nov 25, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 785,155 |
Nov 22, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 144,985 |
Nov 21, 2024 | 0.0390 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 499,930 |
Nov 20, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 324,093 |
Nov 19, 2024 | 0.0350 | 0.0430 | 0.0340 | 0.0390 | 0.0390 | 1,790,392 |
Nov 18, 2024 | 0.0310 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 838,946 |
Nov 15, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 523,607 |
Nov 14, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 168,097 |
Nov 13, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 397,908 |
Nov 12, 2024 | 0.0305 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 382,543 |
Nov 11, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,582,038 |
Nov 8, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
Nov 7, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 176,921 |
Nov 6, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 1,026,560 |
Nov 5, 2024 | 0.0340 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 1,745,539 |
Nov 4, 2024 | 0.0450 | 0.0450 | 0.0320 | 0.0330 | 0.0330 | 5,695,378 |
Nov 1, 2024 | 0.0460 | 0.0460 | 0.0400 | 0.0420 | 0.0420 | 1,853,862 |
Oct 31, 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 1,374,906 |
Oct 30, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Oct 29, 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 296,266 |
Oct 28, 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 611,851 |
Oct 25, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 252,398 |
Oct 24, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 169,949 |
Oct 23, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 471,194 |
Oct 22, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 356,863 |
Oct 21, 2024 | 0.0520 | 0.0540 | 0.0500 | 0.0510 | 0.0510 | 841,717 |
Oct 18, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 353,000 |
Oct 17, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 159,313 |
Oct 16, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 18,559 |
Oct 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 125,000 |
Oct 14, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Oct 11, 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 234,640 |
Oct 10, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 308,722 |
Oct 9, 2024 | 0.0540 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 739,557 |
Oct 8, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 90,174 |
Oct 7, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Oct 4, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 101,311 |
Oct 3, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 162,735 |
Oct 2, 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 418,930 |
Oct 1, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 393,725 |
Sep 30, 2024 | 0.0500 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 1,801,009 |
Sep 27, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 89,449 |
Sep 26, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 867,664 |
Sep 25, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 255,553 |
Sep 24, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 72,457 |
Sep 23, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 542,977 |
Sep 20, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 22,851 |
Sep 19, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 77,880 |
Sep 18, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 843,716 |
Sep 17, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 888,116 |
Sep 16, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 253,891 |
Sep 13, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 36,570 |
Sep 12, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 298,966 |
Sep 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 588,967 |
Sep 10, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 334,316 |
Sep 9, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 812,908 |
Sep 6, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 30,619 |
Sep 5, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 774,576 |
Sep 4, 2024 | 0.0460 | 0.0460 | 0.0445 | 0.0450 | 0.0450 | 734,216 |
Sep 3, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 728,289 |
Sep 2, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 410,853 |
Aug 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 118,790 |
Aug 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 68,131 |
Aug 28, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 367,895 |
Aug 27, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 349,258 |
Aug 26, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 455,655 |
Aug 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 371,152 |
Aug 22, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,344,000 |
Aug 21, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 857,827 |
Aug 20, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 201,093 |
Aug 19, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 56,096 |
Aug 16, 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 430,099 |
Aug 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 818,075 |
Aug 14, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 376,360 |
Aug 13, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 1,823,321 |
Aug 12, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 1,314,864 |
Aug 9, 2024 | 0.0440 | 0.0460 | 0.0425 | 0.0440 | 0.0440 | 7,371,936 |
Aug 8, 2024 | 0.0460 | 0.0470 | 0.0420 | 0.0440 | 0.0440 | 8,170,861 |
Aug 7, 2024 | 0.0520 | 0.0520 | 0.0410 | 0.0500 | 0.0500 | 3,552,296 |
Aug 6, 2024 | 0.0660 | 0.0670 | 0.0510 | 0.0550 | 0.0550 | 1,058,335 |
Aug 5, 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
Aug 2, 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
Aug 1, 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
Jul 31, 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
Jul 30, 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
Jul 29, 2024 | 0.0804 | 0.0804 | 0.0702 | 0.0787 | 0.0787 | 468,838 |
Jul 26, 2024 | 0.1000 | 0.1050 | 0.0920 | 0.0990 | 0.0990 | 1,235,628 |
Jul 25, 2024 | 0.1150 | 0.1150 | 0.0990 | 0.1000 | 0.1000 | 1,106,570 |
Jul 24, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 463,267 |
Jul 23, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 29,521 |
Jul 22, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 8,000 |
Jul 19, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 14,090 |
Jul 18, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 |
Jul 17, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 26,650 |
Jul 16, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 134,170 |
Jul 15, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 752,097 |
Jul 12, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jul 11, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,860 |
Jul 10, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 123,013 |
Jul 9, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 81,811 |
Jul 8, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 |
Jul 5, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8,201 |
Jul 4, 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1100 | 46,500 |
Jul 3, 2024 | 0.1075 | 0.1200 | 0.1075 | 0.1200 | 0.1200 | 68,125 |
Jul 2, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 15,265 |
Jul 1, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 89,197 |
Jun 28, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 123,818 |
Jun 27, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 361,300 |
Jun 26, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 46,001 |
Jun 25, 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 324,095 |
Jun 24, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 644,924 |
Jun 21, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 421,882 |
Jun 20, 2024 | 0.1300 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 466,931 |
Jun 19, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jun 18, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 300,000 |
Jun 17, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 10,146 |
Jun 14, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Jun 13, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 154,831 |
Jun 12, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 112,595 |
Jun 11, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 31,955 |
Jun 7, 2024 | 0.1300 | 0.1400 | 0.1250 | 0.1350 | 0.1350 | 267,047 |
Jun 6, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 303,899 |
Jun 5, 2024 | 0.1350 | 0.1450 | 0.1300 | 0.1400 | 0.1400 | 32,485 |
Jun 4, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 170,308 |
Jun 3, 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 225,078 |
May 31, 2024 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 322,186 |
May 30, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
May 29, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 136,712 |
May 28, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
May 27, 2024 | 0.1550 | 0.1550 | 0.1300 | 0.1300 | 0.1300 | 1,243,724 |
May 24, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 12,915 |
May 23, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 19,625 |
May 22, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 35,370 |
May 21, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 69,638 |
May 20, 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 792,342 |
May 17, 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 263,023 |
May 16, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 63,885 |
May 15, 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 106,100 |
May 14, 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 46,850 |
May 13, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 150,936 |
May 10, 2024 | 0.1500 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 1,144,620 |
May 9, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,000 |
Related Tickers
ICN.AX Icon Energy Limited
0.0060
0.00%
GGX.AX Gas2Grid Limited
0.0010
0.00%
FZR.AX Fitzroy River Corporation Limited
0.1550
0.00%
NGY.AX NuEnergy Gas Limited
0.0200
0.00%
HPR.AX High Peak Royalties Limited
0.0600
0.00%
KEY.AX Key Petroleum Limited
0.0430
+4.88%
LKO.AX Lakes Blue Energy NL
1.0000
0.00%
MMR.AX MEC Resources Limited
0.0040
0.00%
IPB.AX IPB Petroleum Limited
0.0040
-20.00%
LIO.AX Lion Energy Limited
0.0120
0.00%