Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.026	0.026	0.026	0.026	0.026	0
2026-02-05	0.026	0.026	0.026	0.026	0.026	22,000
2026-02-04	0.026	0.026	0.026	0.026	0.026	0
2026-02-03	0.026	0.026	0.026	0.026	0.026	45,650
2026-02-02	0.026	0.026	0.026	0.026	0.026	2,286
2026-01-30	0.026	0.028	0.026	0.028	0.028	50,954
2026-01-29	0.027	0.027	0.027	0.027	0.027	18,000
2026-01-28	0.029	0.029	0.029	0.029	0.029	170,062
2026-01-27	0.028	0.028	0.026	0.026	0.026	268,644
2026-01-23	0.029	0.029	0.029	0.029	0.029	0
2026-01-22	0.026	0.029	0.026	0.029	0.029	345,697
2026-01-21	0.026	0.026	0.026	0.026	0.026	57,446
2026-01-20	0.026	0.026	0.026	0.026	0.026	19,000
2026-01-19	0.026	0.028	0.026	0.028	0.028	72,400
2026-01-16	0.024	0.028	0.024	0.028	0.028	257,733
2026-01-15	0.027	0.027	0.023	0.023	0.023	731,414
2026-01-14	0.028	0.028	0.027	0.027	0.027	10,880
2026-01-13	0.028	0.028	0.028	0.028	0.028	10,000
2026-01-12	0.028	0.028	0.028	0.028	0.028	2,017
2026-01-09	0.028	0.028	0.028	0.028	0.028	88
2026-01-08	0.028	0.028	0.028	0.028	0.028	0
2026-01-07	0.026	0.028	0.026	0.028	0.028	253,917
2026-01-06	0.024	0.024	0.024	0.024	0.024	41,000
2026-01-05	0.025	0.025	0.024	0.024	0.024	80,159
2026-01-02	0.027	0.027	0.027	0.027	0.027	23,601
2025-12-31	0.026	0.026	0.025	0.025	0.025	51,000
2025-12-30	0.026	0.026	0.026	0.026	0.026	4,693
2025-12-29	0.026	0.026	0.026	0.026	0.026	60,000
2025-12-24	0.026	0.026	0.026	0.026	0.026	0
2025-12-23	0.026	0.026	0.026	0.026	0.026	107,571
2025-12-22	0.026	0.026	0.026	0.026	0.026	5,200
2025-12-19	0.028	0.028	0.028	0.028	0.028	1,000
2025-12-18	0.028	0.028	0.028	0.028	0.028	20,000
2025-12-17	0.027	0.027	0.027	0.027	0.027	1,364
2025-12-16	0.027	0.029	0.027	0.029	0.029	169,098
2025-12-15	0.030	0.030	0.029	0.029	0.029	184,161
2025-12-12	0.030	0.030	0.030	0.030	0.030	18,373
2025-12-11	0.029	0.029	0.029	0.029	0.029	5,000
2025-12-10	0.028	0.028	0.028	0.028	0.028	0
2025-12-09	0.028	0.028	0.028	0.028	0.028	400
2025-12-08	0.028	0.028	0.028	0.028	0.028	20,000
2025-12-05	0.028	0.028	0.028	0.028	0.028	0
2025-12-04	0.028	0.028	0.028	0.028	0.028	20,000
2025-12-03	0.028	0.029	0.028	0.029	0.029	35,055
2025-12-02	0.030	0.030	0.028	0.028	0.028	441,996
2025-12-01	0.033	0.033	0.027	0.031	0.031	562,889
2025-11-28	0.036	0.036	0.032	0.035	0.035	96,125
2025-11-27	0.050	0.050	0.050	0.050	0.050	0
2025-11-26	0.001	0.001	0.001	0.001	0.050	98
2025-11-25	0.001	0.001	0.001	0.001	0.050	20,020
2025-11-24	0.001	0.001	0.001	0.001	0.050	60,418
2025-11-21	0.001	0.001	0.001	0.001	0.050	92,986
2025-11-20	0.001	0.001	0.001	0.001	0.050	931,701
2025-11-19	0.001	0.002	0.001	0.001	0.050	687,998
2025-11-18	0.002	0.002	0.001	0.001	0.050	385,623
2025-11-17	0.002	0.002	0.002	0.002	0.100	0
2025-11-14	0.002	0.002	0.002	0.002	0.100	0
2025-11-13	0.002	0.002	0.002	0.002	0.100	0
2025-11-12	0.002	0.002	0.002	0.002	0.100	0
2025-11-11	0.002	0.002	0.002	0.002	0.100	254

← NewerPage 4 of 5 · 255 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.