State GAS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.027	0.027	0.026	0.026	0.026	1,259,334
2026-05-04	0.027	0.027	0.027	0.027	0.027	996,047
2026-05-01	0.027	0.027	0.027	0.027	0.027	420,178
2026-04-30	0.027	0.027	0.027	0.027	0.027	3,010
2026-04-29	0.027	0.028	0.027	0.027	0.027	721,054
2026-04-28	0.027	0.027	0.027	0.027	0.027	50,010
2026-04-27	0.027	0.028	0.026	0.028	0.028	1,136,695
2026-04-24	0.027	0.027	0.027	0.027	0.027	18,703
2026-04-23	0.028	0.028	0.026	0.026	0.026	1,136,535
2026-04-22	0.028	0.030	0.027	0.027	0.027	1,271,491
2026-04-21	0.029	0.029	0.028	0.028	0.028	235,359
2026-04-20	0.029	0.030	0.028	0.028	0.028	1,840,093
2026-04-17	0.027	0.029	0.027	0.029	0.029	163,444
2026-04-16	0.027	0.027	0.026	0.027	0.027	789,626
2026-04-15	0.028	0.028	0.027	0.027	0.027	963,755
2026-04-14	0.030	0.030	0.030	0.030	0.030	55,034
2026-04-13	0.026	0.032	0.026	0.028	0.028	1,185,063
2026-04-10	0.026	0.026	0.026	0.026	0.026	11
2026-04-09	0.026	0.026	0.026	0.026	0.026	300,000
2026-04-08	0.028	0.028	0.026	0.027	0.027	1,837,668
2026-04-07	0.028	0.028	0.028	0.028	0.028	23,765
2026-04-02	0.029	0.029	0.028	0.028	0.028	240,166
2026-04-01	0.030	0.030	0.028	0.029	0.029	2,400,043
2026-03-31	0.030	0.030	0.030	0.030	0.030	25,000
2026-03-30	0.033	0.033	0.027	0.027	0.027	358,877
2026-03-27	0.033	0.033	0.033	0.033	0.033	0
2026-03-26	0.033	0.033	0.033	0.033	0.033	0
2026-03-25	0.033	0.033	0.033	0.033	0.033	0
2026-03-24	0.033	0.033	0.033	0.033	0.033	0
2026-03-23	0.032	0.034	0.031	0.033	0.033	2,294,377
2026-03-20	0.032	0.032	0.032	0.032	0.032	50,766
2026-03-19	0.033	0.035	0.031	0.032	0.032	1,441,202
2026-03-18	0.032	0.032	0.031	0.032	0.032	400,378
2026-03-17	0.034	0.035	0.034	0.034	0.034	407,186
2026-03-16	0.033	0.038	0.032	0.033	0.033	3,127,768
2026-03-13	0.031	0.033	0.031	0.031	0.031	426,111
2026-03-12	0.032	0.034	0.032	0.033	0.033	1,685,493
2026-03-11	0.031	0.032	0.031	0.032	0.032	101,691
2026-03-10	0.035	0.035	0.031	0.031	0.031	752,516
2026-03-09	0.027	0.038	0.027	0.037	0.037	3,852,386
2026-03-06	0.026	0.026	0.026	0.026	0.026	190,045
2026-03-05	0.026	0.026	0.026	0.026	0.026	60,155
2026-03-04	0.027	0.027	0.026	0.026	0.026	506,632
2026-03-03	0.026	0.027	0.025	0.027	0.027	483,300
2026-03-02	0.028	0.028	0.026	0.026	0.026	408,071
2026-02-27	0.027	0.028	0.027	0.028	0.028	392,152
2026-02-26	0.027	0.027	0.027	0.027	0.027	0
2026-02-25	0.027	0.027	0.027	0.027	0.027	0
2026-02-24	0.025	0.027	0.025	0.027	0.027	290,701
2026-02-23	0.025	0.025	0.025	0.025	0.025	0
2026-02-20	0.025	0.025	0.025	0.025	0.025	533
2026-02-19	0.025	0.025	0.025	0.025	0.025	27,397
2026-02-18	0.026	0.026	0.026	0.026	0.026	0
2026-02-17	0.026	0.026	0.026	0.026	0.026	0
2026-02-16	0.026	0.026	0.026	0.026	0.026	482
2026-02-13	0.026	0.026	0.026	0.026	0.026	0
2026-02-12	0.027	0.027	0.026	0.026	0.026	24,199
2026-02-11	0.027	0.027	0.027	0.027	0.027	0
2026-02-10	0.027	0.027	0.027	0.027	0.027	0
2026-02-09	0.027	0.027	0.027	0.027	0.027	161,469

← NewerPage 3 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.