GAS

State Gas Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
State Gas Limited GAS Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.17
more quote information »

GAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.180.200.170.18217572,945-0.01-5.56%
1 Month0.2550.260.170.20269448,261-0.085-33.33%
3 Months0.320.3350.170.25331480,680-0.15-46.88%
6 Months0.2950.360.170.30221897,788-0.125-42.37%
1 Year0.4950.550.170.330376128,930-0.325-65.66%
3 Years0.581.190.170.45677586,832-0.41-70.69%
5 Years0.391.190.1550.44903294,248-0.22-56.41%

GAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2022 0.17 0.00 0.0% 0.17 0.17 0.17 0.00
Jul 01 2022 0.17 0.00 0.0% 0.17 0.17 0.17 0.00
Jun 30 2022 0.17 -0.02 -10.53% 0.17 0.17 0.17 130,000
Jun 29 2022 0.19 -0.01 -5.0% 0.19 0.19 0.19 79
Jun 28 2022 0.20 0.025 14.29% 0.18 0.20 0.18 88,756
Jun 27 2022 0.175 -0.0075 -4.11% 0.18 0.19 0.175 123,865
Jun 24 2022 0.1825 -0.0125 -6.41% 0.195 0.195 0.1825 36,501
Jun 23 2022 0.195 -0.01 -4.88% 0.195 0.195 0.195 15,271
Jun 22 2022 0.205 0.00 0.0% 0.205 0.205 0.205 0.00
Jun 21 2022 0.205 -0.005 -2.38% 0.205 0.205 0.205 17,826
Jun 20 2022 0.21 -0.02 -8.7% 0.235 0.235 0.205 116,368
Jun 17 2022 0.23 -0.015 -6.12% 0.24 0.24 0.23 63,134
Jun 16 2022 0.245 0.005 2.08% 0.245 0.245 0.245 2,000
Jun 15 2022 0.24 0.00 0.0% 0.24 0.24 0.24 28,581
Jun 14 2022 0.24 -0.02 -7.69% 0.255 0.255 0.24 37,474
Jun 13 2022 0.26 0.00 0.0% 0.26 0.26 0.26 0.00
Jun 10 2022 0.26 0.00 0.0% 0.26 0.26 0.26 0.00
Jun 09 2022 0.26 0.005 1.96% 0.26 0.26 0.255 52,033
Jun 08 2022 0.255 0.00 0.0% 0.255 0.255 0.255 10,399
Jun 07 2022 0.255 0.00 0.0% 0.255 0.255 0.255 1,630
Jun 06 2022 0.255 0.005 2.0% 0.265 0.265 0.255 19,849
Jun 03 2022 0.25 0.005 2.04% 0.245 0.25 0.24 124,007
See More Historical Prices ยป
Your Recent History
ASX
GAS
State Gas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220705 23:01:57