State GAS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.014	0.014	0.014	0.014	0.014	0
2026-07-28	0.014	0.015	0.014	0.014	0.014	2,872,951
2026-07-27	0.014	0.014	0.014	0.014	0.014	650,061
2026-07-24	0.014	0.014	0.014	0.014	0.014	268,000
2026-07-23	0.013	0.013	0.013	0.013	0.013	0
2026-07-22	0.014	0.014	0.013	0.013	0.013	724,429
2026-07-21	0.014	0.014	0.014	0.014	0.014	3,675,670
2026-07-20	0.015	0.015	0.014	0.014	0.014	1,376,679
2026-07-17	0.016	0.017	0.014	0.014	0.014	7,908,890
2026-07-16	0.015	0.017	0.015	0.016	0.016	3,192,409
2026-07-15	0.014	0.014	0.014	0.014	0.014	0
2026-07-14	0.014	0.015	0.014	0.014	0.014	2,870,374
2026-07-13	0.015	0.016	0.013	0.013	0.013	7,884,091
2026-07-10	0.014	0.014	0.014	0.014	0.014	24,312
2026-07-09	0.014	0.014	0.014	0.014	0.014	0
2026-07-08	0.014	0.014	0.014	0.014	0.014	0
2026-07-07	0.014	0.014	0.014	0.014	0.014	29,411
2026-07-06	0.015	0.015	0.015	0.015	0.015	1,614,529
2026-07-03	0.014	0.014	0.014	0.014	0.014	0
2026-07-02	0.016	0.016	0.014	0.014	0.014	1,678,695
2026-07-01	0.016	0.016	0.016	0.016	0.016	500,000
2026-06-30	0.013	0.017	0.013	0.017	0.017	7,018,999
2026-06-29	0.014	0.015	0.014	0.014	0.014	1,073,206
2026-06-26	0.015	0.015	0.014	0.014	0.014	823,463
2026-06-25	0.015	0.015	0.015	0.015	0.015	131,700
2026-06-24	0.015	0.015	0.015	0.015	0.015	505,961
2026-06-23	0.017	0.017	0.015	0.015	0.015	4,683,992
2026-06-22	0.017	0.018	0.017	0.018	0.018	1,050,291
2026-06-19	0.017	0.017	0.017	0.017	0.017	230,000
2026-06-18	0.016	0.019	0.016	0.019	0.019	1,833,647
2026-06-17	0.016	0.016	0.016	0.016	0.016	340
2026-06-16	0.016	0.016	0.016	0.016	0.016	274
2026-06-15	0.018	0.018	0.016	0.016	0.016	1,461,673
2026-06-12	0.018	0.018	0.018	0.018	0.018	273
2026-06-11	0.019	0.019	0.018	0.018	0.018	422,951
2026-06-10	0.019	0.019	0.019	0.019	0.019	399,246
2026-06-09	0.019	0.019	0.019	0.019	0.019	2,500
2026-06-05	0.019	0.019	0.019	0.019	0.019	27,500
2026-06-04	0.019	0.019	0.019	0.019	0.019	108,325
2026-06-03	0.019	0.020	0.019	0.020	0.020	150,776
2026-06-02	0.020	0.020	0.020	0.020	0.020	554,048
2026-06-01	0.020	0.020	0.020	0.020	0.020	0
2026-05-29	0.020	0.020	0.020	0.020	0.020	829
2026-05-28	0.020	0.022	0.020	0.020	0.020	1,093,259
2026-05-27	0.019	0.019	0.019	0.019	0.019	50,391
2026-05-26	0.020	0.022	0.020	0.021	0.021	23,492
2026-05-25	0.020	0.020	0.020	0.020	0.020	517,355
2026-05-22	0.023	0.023	0.021	0.022	0.022	3,569,682
2026-05-21	0.023	0.023	0.023	0.023	0.023	0
2026-05-20	0.020	0.024	0.020	0.023	0.023	4,518,854
2026-05-19	0.020	0.020	0.019	0.019	0.019	53,462
2026-05-18	0.020	0.020	0.019	0.019	0.019	430,656
2026-05-15	0.020	0.020	0.020	0.020	0.020	2,000
2026-05-14	0.021	0.021	0.018	0.019	0.019	392,394
2026-05-13	0.021	0.021	0.020	0.020	0.020	1,200,000
2026-05-12	0.021	0.022	0.021	0.022	0.022	799,500
2026-05-11	0.023	0.023	0.021	0.021	0.021	495,956
2026-05-08	0.023	0.023	0.023	0.023	0.023	562,614
2026-05-07	0.025	0.025	0.023	0.023	0.023	1,441,470
2026-05-06	0.026	0.026	0.025	0.025	0.025	553,653

← NewerPage 2 of 22 · 1,270 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.