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
-0.005 -1.79% 0.275 02:50:01
Open Price Low Price High Price Close Price Prev Close
0.275 0.275 0.285 0.275 0.28
more quote information »

GAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.300.3050.270.281892159,044-0.025-8.33%
1 Month0.280.340.270.299077195,866-0.005-1.79%
3 Months0.42750.440.270.320691220,452-0.1525-35.67%
6 Months0.5050.560.270.360142151,369-0.23-45.54%
1 Year0.540.6950.270.42811118,734-0.265-49.07%
3 Years0.551.190.270.54229491,455-0.275-50.0%
5 Years0.391.190.1550.47073294,405-0.115-29.49%

GAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.275 -0.005 -1.79% 0.275 0.285 0.275 154,557
Dec 02 2021 0.28 0.005 1.82% 0.265 0.28 0.26 105,621
Dec 01 2021 0.275 -0.005 -1.79% 0.275 0.275 0.275 10,000
Nov 30 2021 0.28 0.005 1.82% 0.275 0.28 0.27 108,553
Nov 29 2021 0.275 -0.02 -6.78% 0.28 0.28 0.275 228,552
Nov 26 2021 0.295 0.01 3.51% 0.305 0.305 0.295 45,694
Nov 25 2021 0.285 -0.015 -5.0% 0.30 0.30 0.285 402,423
Nov 24 2021 0.30 0.00 0.0% 0.30 0.30 0.30 0.00
Nov 23 2021 0.30 -0.01 -3.23% 0.3175 0.3175 0.30 327,965
Nov 22 2021 0.31 0.00 0.0% 0.32 0.32 0.31 249,933
Nov 19 2021 0.31 -0.015 -4.62% 0.335 0.34 0.31 198,242
Nov 18 2021 0.325 0.01 3.17% 0.33 0.335 0.32 330,666
Nov 17 2021 0.315 0.025 8.62% 0.2975 0.315 0.295 348,705
Nov 16 2021 0.29 -0.005 -1.69% 0.295 0.30 0.2875 413,745
Nov 15 2021 0.295 0.005 1.72% 0.30 0.30 0.29 245,233
Nov 12 2021 0.29 -0.01 -3.33% 0.30 0.30 0.29 38,482
Nov 11 2021 0.30 0.00 0.0% 0.2975 0.30 0.295 15,198
Nov 10 2021 0.30 0.00 0.0% 0.30 0.30 0.29 183,292
Nov 09 2021 0.30 0.01 3.45% 0.295 0.30 0.29 198,429
Nov 08 2021 0.29 -0.01 -3.33% 0.295 0.295 0.28 97,356
Nov 05 2021 0.30 0.02 7.14% 0.295 0.31 0.295 264,411
Nov 04 2021 0.28 -0.01 -3.45% 0.28 0.28 0.28 14,578
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:20211204 08:24:37