Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.008	0.008	0.008	0.008	0.419	2,146
2023-12-18	0.008	0.008	0.007	0.008	0.419	2,672
2023-12-15	0.008	0.008	0.008	0.008	0.419	7,182
2023-12-14	0.008	0.008	0.007	0.007	0.326	2,325
2023-12-13	0.008	0.008	0.007	0.007	0.326	121,275
2023-12-12	0.008	0.008	0.008	0.008	0.373	226
2023-12-11	0.008	0.008	0.008	0.008	0.419	1,007
2023-12-08	0.008	0.008	0.008	0.008	0.373	3,884
2023-12-07	0.008	0.008	0.008	0.008	0.373	6,558
2023-12-06	0.009	0.009	0.009	0.009	0.466	0
2023-12-05	0.009	0.009	0.009	0.009	0.466	0
2023-12-04	0.009	0.009	0.009	0.009	0.466	63
2023-12-01	0.008	0.009	0.008	0.009	0.466	42,827
2023-11-30	0.009	0.009	0.008	0.008	0.419	12,607
2023-11-29	0.008	0.009	0.008	0.009	0.466	30,919
2023-11-28	0.008	0.008	0.008	0.008	0.419	1,392
2023-11-27	0.008	0.008	0.008	0.008	0.419	17,400
2023-11-24	0.008	0.008	0.008	0.008	0.373	133,646
2023-11-23	0.008	0.009	0.008	0.008	0.419	74,386
2023-11-22	0.009	0.009	0.009	0.009	0.466	7,208
2023-11-21	0.009	0.009	0.009	0.009	0.466	31,012
2023-11-20	0.011	0.011	0.011	0.011	0.559	614
2023-11-17	0.011	0.011	0.011	0.011	0.559	0
2023-11-16	0.011	0.011	0.011	0.011	0.559	0
2023-11-15	0.011	0.011	0.011	0.011	0.559	0
2023-11-14	0.009	0.011	0.009	0.011	0.559	10,381
2023-11-13	0.009	0.010	0.009	0.009	0.466	9,049
2023-11-10	0.009	0.009	0.009	0.009	0.466	0
2023-11-09	0.009	0.009	0.009	0.009	0.466	2,443
2023-11-08	0.009	0.011	0.009	0.011	0.559	3,595
2023-11-07	0.010	0.011	0.010	0.011	0.559	22,018
2023-11-06	0.009	0.009	0.009	0.009	0.466	476
2023-11-03	0.009	0.010	0.009	0.010	0.489	7,458
2023-11-02	0.009	0.010	0.009	0.009	0.466	12,541
2023-11-01	0.009	0.009	0.009	0.009	0.466	5,385
2023-10-31	0.009	0.009	0.009	0.009	0.466	0
2023-10-30	0.009	0.009	0.009	0.009	0.466	23,363
2023-10-27	0.009	0.009	0.009	0.009	0.466	0
2023-10-26	0.009	0.009	0.009	0.009	0.466	1,399
2023-10-25	0.010	0.011	0.010	0.011	0.559	4,801
2023-10-24	0.009	0.009	0.009	0.009	0.466	0
2023-10-23	0.008	0.009	0.008	0.009	0.466	15,212
2023-10-20	0.008	0.009	0.008	0.008	0.419	5,240
2023-10-19	0.009	0.010	0.009	0.010	0.513	26,368
2023-10-18	0.011	0.011	0.009	0.009	0.466	25,267
2023-10-17	0.009	0.011	0.009	0.011	0.559	74,553
2023-10-16	0.010	0.010	0.009	0.009	0.466	67,706
2023-10-13	0.008	0.010	0.008	0.009	0.466	10,464
2023-10-12	0.010	0.010	0.008	0.008	0.419	19,884
2023-10-11	0.009	0.011	0.008	0.010	0.513	68,598
2023-10-10	0.010	0.010	0.009	0.009	0.466	3,043
2023-10-09	0.010	0.010	0.010	0.010	0.513	31,918
2023-10-06	0.012	0.012	0.010	0.010	0.513	6,337
2023-10-05	0.011	0.011	0.010	0.011	0.559	18,680
2023-10-04	0.010	0.010	0.010	0.010	0.513	0
2023-10-03	0.012	0.012	0.010	0.010	0.513	26,816
2023-10-02	0.011	0.012	0.011	0.012	0.606	8,120
2023-09-29	0.011	0.011	0.011	0.011	0.559	655
2023-09-28	0.010	0.011	0.010	0.011	0.559	5,003
2023-09-27	0.011	0.011	0.010	0.010	0.513	11,320

← NewerPage 13 of 22 · 1,272 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.