State GAS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.026	0.026	0.025	0.025	0.025	258,624
2026-02-05	0.026	0.027	0.026	0.027	0.027	47,215
2026-02-04	0.024	0.024	0.024	0.024	0.024	96,139
2026-02-03	0.025	0.025	0.025	0.025	0.025	0
2026-02-02	0.025	0.025	0.025	0.025	0.025	334,618
2026-01-30	0.029	0.029	0.027	0.027	0.027	299,677
2026-01-29	0.029	0.029	0.029	0.029	0.029	0
2026-01-28	0.029	0.029	0.029	0.029	0.029	24,000
2026-01-27	0.030	0.030	0.029	0.030	0.030	54,958
2026-01-23	0.030	0.030	0.028	0.030	0.030	590,152
2026-01-22	0.027	0.030	0.027	0.030	0.030	435,211
2026-01-21	0.028	0.028	0.027	0.027	0.027	1,000,000
2026-01-20	0.028	0.032	0.026	0.027	0.027	611,399
2026-01-19	0.027	0.027	0.027	0.027	0.027	584,432
2026-01-16	0.026	0.026	0.026	0.026	0.026	4,125
2026-01-15	0.025	0.025	0.025	0.025	0.025	397,992
2026-01-14	0.026	0.029	0.025	0.025	0.025	562,141
2026-01-13	0.025	0.026	0.025	0.026	0.026	463,789
2026-01-12	0.028	0.028	0.021	0.023	0.023	2,516,610
2026-01-09	0.028	0.028	0.028	0.028	0.028	469,193
2026-01-08	0.028	0.028	0.028	0.028	0.028	19,884
2026-01-07	0.027	0.027	0.027	0.027	0.027	50,000
2026-01-06	0.028	0.028	0.027	0.027	0.027	314,131
2026-01-05	0.028	0.028	0.027	0.027	0.027	108,022
2026-01-02	0.029	0.029	0.028	0.028	0.028	137,629
2025-12-31	0.029	0.029	0.028	0.028	0.028	22,491
2025-12-30	0.028	0.028	0.028	0.028	0.028	82,380
2025-12-29	0.032	0.033	0.028	0.028	0.028	630,045
2025-12-24	0.032	0.032	0.032	0.032	0.032	3,200
2025-12-23	0.027	0.030	0.027	0.030	0.030	2,077,802
2025-12-22	0.026	0.027	0.026	0.027	0.027	753,964
2025-12-19	0.027	0.028	0.025	0.025	0.025	1,126,827
2025-12-18	0.030	0.030	0.027	0.028	0.028	1,635,028
2025-12-17	0.032	0.032	0.032	0.032	0.032	0
2025-12-16	0.032	0.032	0.032	0.032	0.032	288,000
2025-12-15	0.030	0.030	0.030	0.030	0.030	0
2025-12-12	0.030	0.030	0.030	0.030	0.030	50,000
2025-12-11	0.030	0.030	0.030	0.030	0.030	0
2025-12-10	0.030	0.030	0.030	0.030	0.030	2,525
2025-12-09	0.031	0.031	0.031	0.031	0.031	5,500,000
2025-12-08	0.030	0.035	0.030	0.035	0.035	80,000
2025-12-05	0.030	0.030	0.030	0.030	0.030	0
2025-12-04	0.030	0.030	0.030	0.030	0.030	0
2025-12-03	0.030	0.030	0.030	0.030	0.030	0
2025-12-02	0.030	0.030	0.030	0.030	0.030	0
2025-12-01	0.030	0.030	0.030	0.030	0.030	201,652
2025-11-28	0.031	0.031	0.031	0.031	0.031	26,250
2025-11-27	0.031	0.031	0.031	0.031	0.031	0
2025-11-26	0.037	0.037	0.031	0.031	0.031	72,331
2025-11-25	0.036	0.037	0.030	0.037	0.037	146,066
2025-11-24	0.036	0.037	0.036	0.036	0.036	990,837
2025-11-21	0.030	0.035	0.030	0.035	0.035	997,648
2025-11-20	0.032	0.036	0.029	0.030	0.030	1,642,655
2025-11-19	0.028	0.033	0.027	0.032	0.032	1,514,415
2025-11-18	0.028	0.028	0.028	0.028	0.028	309,244
2025-11-17	0.031	0.033	0.030	0.030	0.030	793,955
2025-11-14	0.023	0.030	0.023	0.030	0.030	358,707
2025-11-13	0.021	0.023	0.020	0.023	0.023	211,901
2025-11-12	0.021	0.021	0.021	0.021	0.021	35,000
2025-11-11	0.022	0.022	0.021	0.021	0.021	5,670,383

← NewerPage 4 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.