Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.012	0.012	0.011	0.011	0.011	133,703
2026-07-28	0.012	0.012	0.012	0.012	0.012	50,000
2026-07-27	0.014	0.014	0.014	0.014	0.014	48,272
2026-07-24	0.012	0.012	0.012	0.012	0.012	52,030
2026-07-23	0.012	0.012	0.012	0.012	0.012	140,210
2026-07-22	0.012	0.012	0.012	0.012	0.012	154,360
2026-07-21	0.012	0.012	0.012	0.012	0.012	219,066
2026-07-20	0.012	0.012	0.012	0.012	0.012	0
2026-07-17	0.012	0.012	0.012	0.012	0.012	0
2026-07-16	0.012	0.012	0.012	0.012	0.012	0
2026-07-15	0.012	0.012	0.012	0.012	0.012	0
2026-07-14	0.012	0.012	0.012	0.012	0.012	0
2026-07-13	0.012	0.012	0.012	0.012	0.012	806
2026-07-10	0.013	0.013	0.012	0.012	0.012	76,189
2026-07-09	0.012	0.012	0.012	0.012	0.012	600
2026-07-08	0.012	0.012	0.012	0.012	0.012	1,579
2026-07-07	0.012	0.012	0.012	0.012	0.012	400
2026-07-06	0.012	0.012	0.012	0.012	0.012	0
2026-07-03	0.012	0.012	0.012	0.012	0.012	164,212
2026-07-02	0.012	0.012	0.012	0.012	0.012	3,751
2026-07-01	0.011	0.011	0.011	0.011	0.011	0
2026-06-30	0.014	0.014	0.008	0.011	0.011	806,856
2026-06-29	0.014	0.014	0.014	0.014	0.014	88,532
2026-06-26	0.014	0.014	0.014	0.014	0.014	60,453
2026-06-25	0.015	0.015	0.014	0.014	0.014	208,367
2026-06-24	0.013	0.016	0.013	0.015	0.015	613,157
2026-06-23	0.014	0.014	0.014	0.014	0.014	23,168
2026-06-22	0.014	0.014	0.014	0.014	0.014	12,546
2026-06-19	0.013	0.013	0.013	0.013	0.013	4,349
2026-06-18	0.013	0.013	0.013	0.013	0.013	10,888
2026-06-17	0.013	0.013	0.013	0.013	0.013	761
2026-06-16	0.013	0.013	0.013	0.013	0.013	0
2026-06-15	0.013	0.014	0.013	0.013	0.013	104,897
2026-06-12	0.014	0.014	0.014	0.014	0.014	0
2026-06-11	0.014	0.014	0.014	0.014	0.014	0
2026-06-10	0.014	0.014	0.014	0.014	0.014	0
2026-06-09	0.014	0.014	0.014	0.014	0.014	41,633
2026-06-05	0.014	0.014	0.014	0.014	0.014	3,702
2026-06-04	0.014	0.014	0.014	0.014	0.014	95,703
2026-06-03	0.014	0.014	0.014	0.014	0.014	4,369
2026-06-02	0.013	0.013	0.013	0.013	0.013	2,000
2026-06-01	0.014	0.015	0.013	0.013	0.013	80,812
2026-05-29	0.014	0.014	0.013	0.013	0.013	114,837
2026-05-28	0.014	0.014	0.013	0.013	0.013	110,318
2026-05-27	0.013	0.014	0.013	0.014	0.014	62,302
2026-05-26	0.013	0.014	0.013	0.014	0.014	6,000
2026-05-25	0.014	0.014	0.014	0.014	0.014	0
2026-05-22	0.014	0.014	0.014	0.014	0.014	701
2026-05-21	0.015	0.015	0.014	0.014	0.014	180,302
2026-05-20	0.016	0.016	0.016	0.016	0.016	0
2026-05-19	0.016	0.016	0.016	0.016	0.016	32,716
2026-05-18	0.015	0.015	0.015	0.015	0.015	0
2026-05-15	0.015	0.015	0.015	0.015	0.015	4,136
2026-05-14	0.015	0.015	0.015	0.015	0.015	61,463
2026-05-13	0.015	0.015	0.014	0.014	0.014	153,705
2026-05-12	0.015	0.015	0.015	0.015	0.015	67,321
2026-05-11	0.014	0.014	0.014	0.014	0.014	127,603
2026-05-08	0.014	0.014	0.014	0.014	0.014	12,642
2026-05-07	0.016	0.016	0.015	0.015	0.015	271,839
2026-05-06	0.016	0.016	0.016	0.016	0.016	3,378

← NewerPage 2 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.