Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.018	0.018	0.016	0.016	0.016	163,148
2026-05-04	0.015	0.018	0.015	0.018	0.018	334,395
2026-05-01	0.014	0.014	0.014	0.014	0.014	0
2026-04-30	0.014	0.014	0.014	0.014	0.014	40,260
2026-04-29	0.017	0.017	0.017	0.017	0.017	0
2026-04-28	0.014	0.017	0.014	0.017	0.017	94,887
2026-04-27	0.014	0.014	0.014	0.014	0.014	0
2026-04-24	0.014	0.014	0.014	0.014	0.014	0
2026-04-23	0.014	0.014	0.014	0.014	0.014	11,679
2026-04-22	0.015	0.015	0.014	0.014	0.014	75,564
2026-04-21	0.016	0.016	0.015	0.015	0.015	180,278
2026-04-20	0.016	0.016	0.016	0.016	0.016	203
2026-04-17	0.016	0.016	0.016	0.016	0.016	0
2026-04-16	0.016	0.016	0.016	0.016	0.016	1,705
2026-04-15	0.016	0.016	0.016	0.016	0.016	24,477
2026-04-14	0.018	0.018	0.018	0.018	0.018	15,101
2026-04-13	0.018	0.018	0.018	0.018	0.018	0
2026-04-10	0.018	0.018	0.018	0.018	0.018	0
2026-04-09	0.018	0.018	0.018	0.018	0.018	0
2026-04-08	0.018	0.018	0.018	0.018	0.018	100,000
2026-04-07	0.020	0.020	0.020	0.020	0.020	100
2026-04-02	0.020	0.020	0.020	0.020	0.020	100,000
2026-04-01	0.018	0.018	0.015	0.018	0.018	271,188
2026-03-31	0.020	0.020	0.020	0.020	0.020	0
2026-03-30	0.020	0.020	0.020	0.020	0.020	0
2026-03-27	0.020	0.020	0.020	0.020	0.020	75,000
2026-03-26	0.023	0.023	0.021	0.021	0.021	23,330
2026-03-25	0.021	0.023	0.021	0.023	0.023	129,012
2026-03-24	0.020	0.020	0.020	0.020	0.020	5,175
2026-03-23	0.019	0.020	0.019	0.020	0.020	46,590
2026-03-20	0.018	0.018	0.018	0.018	0.018	12,997
2026-03-19	0.018	0.018	0.018	0.018	0.018	30,000
2026-03-18	0.021	0.021	0.021	0.021	0.021	0
2026-03-17	0.021	0.021	0.021	0.021	0.021	0
2026-03-16	0.021	0.021	0.021	0.021	0.021	987
2026-03-13	0.021	0.021	0.021	0.021	0.021	205,000
2026-03-12	0.020	0.022	0.020	0.021	0.021	220,812
2026-03-11	0.020	0.021	0.019	0.019	0.019	266,274
2026-03-10	0.018	0.018	0.018	0.018	0.018	11,839
2026-03-09	0.021	0.021	0.014	0.014	0.014	62,420
2026-03-06	0.021	0.021	0.021	0.021	0.021	0
2026-03-05	0.021	0.022	0.021	0.021	0.021	55,280
2026-03-04	0.020	0.021	0.020	0.021	0.021	10,436
2026-03-03	0.021	0.021	0.021	0.021	0.021	49,520
2026-03-02	0.022	0.022	0.022	0.022	0.022	30,000
2026-02-27	0.022	0.022	0.022	0.022	0.022	47,999
2026-02-26	0.023	0.023	0.023	0.023	0.023	0
2026-02-25	0.022	0.023	0.022	0.023	0.023	12,585
2026-02-24	0.022	0.022	0.022	0.022	0.022	5,843
2026-02-23	0.024	0.024	0.024	0.024	0.024	0
2026-02-20	0.024	0.024	0.023	0.024	0.024	115,130
2026-02-19	0.023	0.023	0.023	0.023	0.023	0
2026-02-18	0.023	0.023	0.023	0.023	0.023	0
2026-02-17	0.023	0.023	0.023	0.023	0.023	4,400
2026-02-16	0.023	0.023	0.023	0.023	0.023	0
2026-02-13	0.023	0.024	0.023	0.023	0.023	108,108
2026-02-12	0.022	0.022	0.022	0.022	0.022	5,000
2026-02-11	0.025	0.025	0.022	0.022	0.022	294,050
2026-02-10	0.025	0.025	0.025	0.025	0.025	86,500
2026-02-09	0.025	0.025	0.025	0.025	0.025	1,000

← NewerPage 3 of 22 · 1,270 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.