State GAS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.009	0.009	0.009	0.009	0.009	0
2026-10-21	0.009	0.009	0.009	0.009	0.009	392,021
2026-10-20	0.010	0.010	0.010	0.010	0.010	0
2026-10-19	0.010	0.010	0.010	0.010	0.010	14,032
2026-10-16	0.009	0.009	0.009	0.009	0.009	10,090
2026-10-15	0.009	0.009	0.009	0.009	0.009	107,000
2026-10-14	0.009	0.009	0.009	0.009	0.009	0
2026-10-13	0.009	0.010	0.009	0.009	0.009	1,010,335
2026-10-12	0.009	0.009	0.009	0.009	0.009	238,998
2026-10-09	0.009	0.009	0.008	0.009	0.009	2,404,711
2026-10-08	0.009	0.009	0.009	0.009	0.009	0
2026-10-07	0.010	0.011	0.009	0.009	0.009	2,878,698
2026-10-06	0.009	0.009	0.009	0.009	0.009	648,218
2026-10-05	0.009	0.009	0.009	0.009	0.009	37,500
2026-10-02	0.010	0.010	0.010	0.010	0.010	0
2026-10-01	0.010	0.010	0.010	0.010	0.010	3,461,230
2026-09-30	0.011	0.011	0.011	0.011	0.011	0
2026-09-29	0.011	0.011	0.011	0.011	0.011	15,010
2026-09-28	0.011	0.011	0.010	0.010	0.010	10,560
2026-09-25	0.011	0.011	0.011	0.011	0.011	100,000
2026-09-24	0.010	0.010	0.010	0.010	0.010	219,926
2026-09-23	0.010	0.010	0.010	0.010	0.010	375,855
2026-09-22	0.010	0.010	0.010	0.010	0.010	5,420
2026-09-21	0.010	0.011	0.010	0.011	0.011	1,777,900
2026-09-18	0.010	0.010	0.010	0.010	0.010	50,000
2026-09-17	0.010	0.010	0.010	0.010	0.010	100,000
2026-09-16	0.011	0.011	0.011	0.011	0.011	190,909
2026-09-15	0.011	0.011	0.011	0.011	0.011	3,632,363
2026-09-14	0.010	0.010	0.010	0.010	0.010	502,168
2026-09-11	0.011	0.011	0.011	0.011	0.011	0
2026-09-10	0.011	0.011	0.011	0.011	0.011	0
2026-09-09	0.010	0.011	0.010	0.011	0.011	93,922
2026-09-08	0.011	0.011	0.011	0.011	0.011	277,036
2026-09-07	0.011	0.011	0.011	0.011	0.011	774,955
2026-09-04	0.011	0.011	0.011	0.011	0.011	0
2026-09-03	0.011	0.011	0.011	0.011	0.011	0
2026-09-02	0.012	0.012	0.011	0.011	0.011	5,285,927
2026-09-01	0.012	0.013	0.012	0.013	0.013	295,234
2026-08-31	0.012	0.012	0.012	0.012	0.012	600,115
2026-08-28	0.012	0.012	0.012	0.012	0.012	0
2026-08-27	0.012	0.012	0.012	0.012	0.012	2,437,284
2026-08-26	0.012	0.012	0.012	0.012	0.012	203,970
2026-08-25	0.012	0.012	0.012	0.012	0.012	800,816
2026-08-24	0.012	0.012	0.011	0.011	0.011	1,066,166
2026-08-21	0.012	0.012	0.012	0.012	0.012	0
2026-08-20	0.012	0.012	0.012	0.012	0.012	100,000
2026-08-19	0.012	0.012	0.012	0.012	0.012	324,138
2026-08-18	0.012	0.012	0.012	0.012	0.012	0
2026-08-17	0.012	0.012	0.012	0.012	0.012	200,000
2026-08-14	0.012	0.012	0.011	0.012	0.012	970,167
2026-08-13	0.012	0.012	0.012	0.012	0.012	100,000
2026-08-12	0.012	0.012	0.012	0.012	0.012	43,357
2026-08-11	0.013	0.013	0.012	0.012	0.012	1,868,819
2026-08-10	0.013	0.014	0.013	0.013	0.013	1,988,798
2026-08-07	0.013	0.013	0.013	0.013	0.013	153,846
2026-08-06	0.011	0.013	0.011	0.013	0.013	7,880,708
2026-08-05	0.014	0.014	0.012	0.012	0.012	3,052,728
2026-08-04	0.014	0.014	0.014	0.014	0.014	924,828
2026-08-03	0.015	0.015	0.015	0.015	0.015	125,171
2026-07-31	0.015	0.015	0.015	0.015	0.015	0

Page 1 of 2 · 67 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.