State GAS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.022	0.022	0.021	0.021	0.021	5,670,383
2025-11-10	0.022	0.022	0.021	0.021	0.021	3,250,176
2025-11-07	0.024	0.024	0.022	0.023	0.023	555,102
2025-11-06	0.026	0.026	0.025	0.025	0.025	609,347
2025-11-05	0.026	0.026	0.026	0.026	0.026	3,378
2025-11-04	0.030	0.030	0.026	0.027	0.027	1,818,180
2025-11-03	0.030	0.030	0.028	0.028	0.028	414,772
2025-10-31	0.028	0.028	0.028	0.028	0.028	155,115
2025-10-30	0.028	0.028	0.027	0.027	0.027	601,827
2025-10-29	0.028	0.030	0.028	0.030	0.030	69,634
2025-10-28	0.028	0.028	0.028	0.028	0.028	154,821
2025-10-27	0.028	0.028	0.028	0.028	0.028	216,561
2025-10-24	0.029	0.030	0.029	0.030	0.030	76,766
2025-10-23	0.030	0.030	0.029	0.029	0.029	859,407
2025-10-22	0.030	0.030	0.030	0.030	0.030	1,054,871
2025-10-21	0.032	0.033	0.029	0.029	0.029	580,685
2025-10-20	0.030	0.030	0.030	0.030	0.030	305,212
2025-10-17	0.030	0.030	0.030	0.030	0.030	68,990
2025-10-16	0.030	0.030	0.029	0.029	0.029	126,739
2025-10-15	0.030	0.030	0.029	0.029	0.029	1,061,392
2025-10-14	0.030	0.030	0.028	0.030	0.030	156,080
2025-10-13	0.027	0.033	0.027	0.030	0.030	1,176,468
2025-10-10	0.026	0.027	0.026	0.027	0.027	166,591
2025-10-09	0.028	0.028	0.027	0.027	0.027	145,361
2025-10-08	0.029	0.029	0.027	0.027	0.027	230,897
2025-10-07	0.030	0.030	0.030	0.030	0.030	130,000
2025-10-06	0.029	0.029	0.029	0.029	0.029	173,074
2025-10-03	0.029	0.029	0.029	0.029	0.029	435,298
2025-10-02	0.029	0.030	0.029	0.029	0.029	654,834
2025-10-01	0.029	0.029	0.027	0.028	0.028	1,203,996
2025-09-30	0.031	0.031	0.030	0.030	0.030	1,395,931
2025-09-29	0.029	0.033	0.029	0.029	0.029	2,130,359
2025-09-26	0.037	0.037	0.028	0.030	0.030	1,488,365
2025-09-25	0.046	0.046	0.033	0.034	0.034	3,718,538
2025-09-24	0.023	0.050	0.023	0.050	0.050	5,102,718
2025-09-23	0.022	0.022	0.022	0.022	0.022	55,611
2025-09-22	0.023	0.023	0.023	0.023	0.023	628,810
2025-09-19	0.021	0.022	0.021	0.022	0.022	580,000
2025-09-18	0.022	0.022	0.022	0.022	0.022	140,000
2025-09-17	0.021	0.022	0.021	0.022	0.022	541,633
2025-09-16	0.022	0.023	0.022	0.023	0.023	504,983
2025-09-15	0.021	0.022	0.021	0.022	0.022	594,047
2025-09-12	0.018	0.021	0.018	0.021	0.021	471,884
2025-09-11	0.018	0.018	0.018	0.018	0.018	0
2025-09-10	0.018	0.018	0.018	0.018	0.018	1,000,000
2025-09-09	0.019	0.019	0.018	0.018	0.018	178,312
2025-09-08	0.018	0.018	0.018	0.018	0.018	50,000
2025-09-05	0.019	0.019	0.017	0.017	0.017	345,773
2025-09-04	0.020	0.020	0.019	0.019	0.019	385,296
2025-09-03	0.021	0.021	0.020	0.020	0.020	247,647
2025-09-02	0.019	0.022	0.019	0.020	0.020	590,390
2025-09-01	0.021	0.021	0.021	0.021	0.021	89,659
2025-08-29	0.021	0.021	0.021	0.021	0.021	10,000
2025-08-28	0.021	0.021	0.021	0.021	0.021	7,485
2025-08-27	0.023	0.023	0.023	0.023	0.023	30,000
2025-08-26	0.024	0.024	0.024	0.024	0.024	10,000
2025-08-25	0.024	0.024	0.024	0.024	0.024	37
2025-08-22	0.024	0.024	0.024	0.024	0.024	0
2025-08-21	0.024	0.024	0.024	0.024	0.024	0
2025-08-20	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 5 of 22 · 1,266 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.