Metgasco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.005	0.005	0.005	0.005	0.233	4,292
2024-11-26	0.005	0.005	0.005	0.005	0.233	0
2024-11-25	0.005	0.005	0.005	0.005	0.233	16
2024-11-22	0.005	0.005	0.005	0.005	0.233	0
2024-11-21	0.005	0.005	0.005	0.005	0.233	0
2024-11-20	0.005	0.005	0.005	0.005	0.233	0
2024-11-19	0.005	0.005	0.005	0.005	0.233	0
2024-11-18	0.005	0.005	0.005	0.005	0.233	5,653
2024-11-15	0.005	0.005	0.005	0.005	0.233	583
2024-11-14	0.005	0.005	0.005	0.005	0.233	0
2024-11-13	0.005	0.005	0.005	0.005	0.233	0
2024-11-12	0.005	0.005	0.005	0.005	0.233	43,534
2024-11-11	0.005	0.005	0.005	0.005	0.233	0
2024-11-08	0.005	0.005	0.005	0.005	0.233	0
2024-11-07	0.005	0.005	0.005	0.005	0.233	1,609
2024-11-06	0.005	0.005	0.005	0.005	0.233	0
2024-11-05	0.005	0.005	0.005	0.005	0.233	17,163
2024-11-04	0.005	0.006	0.005	0.006	0.280	10,608
2024-11-01	0.005	0.006	0.005	0.005	0.233	56,666
2024-10-31	0.005	0.005	0.005	0.005	0.233	32,194
2024-10-30	0.005	0.005	0.005	0.005	0.233	86,398
2024-10-29	0.006	0.006	0.005	0.005	0.233	952
2024-10-28	0.005	0.006	0.005	0.006	0.280	34,648
2024-10-25	0.005	0.005	0.005	0.005	0.233	38,721
2024-10-24	0.005	0.005	0.005	0.005	0.233	20,792
2024-10-23	0.005	0.005	0.005	0.005	0.233	0
2024-10-22	0.005	0.005	0.005	0.005	0.233	38,146
2024-10-21	0.005	0.005	0.005	0.005	0.233	0
2024-10-18	0.005	0.005	0.005	0.005	0.233	0
2024-10-17	0.005	0.005	0.005	0.005	0.233	36,920
2024-10-16	0.006	0.006	0.006	0.006	0.280	78,465
2024-10-15	0.006	0.006	0.005	0.005	0.233	13,373
2024-10-14	0.005	0.005	0.005	0.005	0.256	0
2024-10-11	0.005	0.005	0.005	0.005	0.256	2,146
2024-10-10	0.005	0.006	0.005	0.006	0.280	3,222
2024-10-09	0.006	0.006	0.005	0.005	0.256	1,996
2024-10-08	0.005	0.006	0.005	0.006	0.280	12,634
2024-10-07	0.005	0.006	0.005	0.005	0.233	180,916
2024-10-04	0.004	0.004	0.004	0.004	0.186	0
2024-10-03	0.004	0.004	0.004	0.004	0.186	402,014
2024-10-02	0.004	0.004	0.004	0.004	0.186	0
2024-10-01	0.004	0.004	0.004	0.004	0.186	184
2024-09-30	0.004	0.004	0.004	0.004	0.186	3,229
2024-09-27	0.004	0.004	0.003	0.003	0.140	16,353
2024-09-26	0.004	0.004	0.004	0.004	0.186	0
2024-09-25	0.004	0.004	0.004	0.004	0.186	0
2024-09-24	0.004	0.004	0.004	0.004	0.186	264
2024-09-23	0.004	0.004	0.004	0.004	0.186	0
2024-09-20	0.004	0.004	0.004	0.004	0.186	5,376
2024-09-19	0.003	0.003	0.003	0.003	0.140	8,995
2024-09-18	0.003	0.003	0.003	0.003	0.140	0
2024-09-17	0.003	0.003	0.003	0.003	0.140	1,176
2024-09-16	0.003	0.003	0.003	0.003	0.140	21,463
2024-09-13	0.003	0.003	0.003	0.003	0.140	0
2024-09-12	0.003	0.003	0.003	0.003	0.140	0
2024-09-11	0.003	0.003	0.003	0.003	0.140	1,596
2024-09-10	0.003	0.003	0.003	0.003	0.140	20
2024-09-09	0.003	0.003	0.003	0.003	0.140	423
2024-09-06	0.004	0.004	0.004	0.004	0.186	0
2024-09-05	0.004	0.004	0.004	0.004	0.186	0

← NewerPage 9 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.