Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.018	0.018	0.018	0.018	0.018	0
2026-10-20	0.018	0.018	0.018	0.018	0.018	0
2026-10-19	0.018	0.018	0.018	0.018	0.018	100,000
2026-10-16	0.019	0.019	0.019	0.019	0.019	99,176
2026-10-15	0.019	0.019	0.019	0.019	0.019	0
2026-10-14	0.019	0.019	0.019	0.019	0.019	0
2026-10-13	0.019	0.019	0.019	0.019	0.019	0
2026-10-12	0.020	0.020	0.019	0.019	0.019	17,302
2026-10-09	0.020	0.020	0.020	0.020	0.020	27,597
2026-10-08	0.019	0.019	0.019	0.019	0.019	0
2026-10-07	0.016	0.019	0.016	0.019	0.019	224,821
2026-10-06	0.016	0.016	0.016	0.016	0.016	0
2026-10-05	0.016	0.016	0.016	0.016	0.016	0
2026-10-02	0.016	0.016	0.016	0.016	0.016	0
2026-10-01	0.017	0.017	0.016	0.016	0.016	200,023
2026-09-30	0.017	0.017	0.017	0.017	0.017	0
2026-09-29	0.017	0.017	0.017	0.017	0.017	15,325
2026-09-28	0.017	0.017	0.017	0.017	0.017	7,581
2026-09-25	0.018	0.018	0.018	0.018	0.018	24,429
2026-09-24	0.019	0.019	0.018	0.018	0.018	81,808
2026-09-23	0.019	0.019	0.019	0.019	0.019	0
2026-09-22	0.019	0.019	0.019	0.019	0.019	0
2026-09-21	0.019	0.019	0.019	0.019	0.019	92,851
2026-09-18	0.019	0.019	0.019	0.019	0.019	8,906
2026-09-17	0.018	0.018	0.018	0.018	0.018	5,299
2026-09-16	0.020	0.020	0.018	0.018	0.018	138,298
2026-09-15	0.022	0.023	0.020	0.020	0.020	73,243
2026-09-14	0.021	0.022	0.021	0.022	0.022	7,419
2026-09-11	0.019	0.022	0.018	0.020	0.020	161,826
2026-09-10	0.019	0.019	0.019	0.019	0.019	0
2026-09-09	0.017	0.022	0.015	0.019	0.019	347,647
2026-09-08	0.015	0.018	0.015	0.017	0.017	638,240
2026-09-07	0.013	0.013	0.013	0.013	0.013	142,503
2026-09-04	0.013	0.013	0.012	0.012	0.012	238,598
2026-09-03	0.012	0.012	0.011	0.011	0.011	78,453
2026-09-02	0.012	0.012	0.012	0.012	0.012	0
2026-09-01	0.011	0.012	0.011	0.012	0.012	26,117
2026-08-31	0.011	0.011	0.011	0.011	0.011	0
2026-08-28	0.011	0.011	0.011	0.011	0.011	53,533
2026-08-27	0.010	0.010	0.010	0.010	0.010	0
2026-08-26	0.010	0.010	0.010	0.010	0.010	4,382
2026-08-25	0.010	0.010	0.010	0.010	0.010	2,608
2026-08-24	0.009	0.009	0.009	0.009	0.009	0
2026-08-21	0.009	0.009	0.009	0.009	0.009	4,485
2026-08-20	0.009	0.009	0.009	0.009	0.009	3,272
2026-08-19	0.009	0.009	0.009	0.009	0.009	0
2026-08-18	0.010	0.010	0.008	0.009	0.009	400,880
2026-08-17	0.010	0.010	0.010	0.010	0.010	0
2026-08-14	0.010	0.010	0.010	0.010	0.010	0
2026-08-13	0.010	0.010	0.010	0.010	0.010	0
2026-08-12	0.010	0.010	0.010	0.010	0.010	12,875
2026-08-11	0.013	0.013	0.013	0.013	0.013	0
2026-08-10	0.013	0.013	0.013	0.013	0.013	0
2026-08-07	0.013	0.013	0.013	0.013	0.013	0
2026-08-06	0.013	0.013	0.013	0.013	0.013	0
2026-08-05	0.013	0.013	0.013	0.013	0.013	0
2026-08-04	0.008	0.013	0.008	0.013	0.013	5,490
2026-08-03	0.011	0.011	0.011	0.011	0.011	0
2026-07-31	0.011	0.011	0.011	0.011	0.011	0
2026-07-30	0.011	0.011	0.011	0.011	0.011	0

Page 1 of 3 · 130 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.