Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Jade Gas Holdings Ltd (JGH)
Jade Gas Holdings Ltd (JGH) Historical

JGH Jade Gas Holdings Ltd

0.054

0.002 (3.85%)

Apr 30 2024 - Closed

Delayed by 20 minutes

JGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0.00
Apr 26 2024	0.052	0.00	0.00%	0.052	0.052	0.052	212,158
Apr 24 2024	0.052	-0.001	-1.89%	0.054	0.054	0.051	396,942
Apr 23 2024	0.053	-0.003	-5.36%	0.047	0.053	0.047	385,000
Apr 22 2024	0.056	-0.001	-1.75%	0.056	0.056	0.056	18,581
Apr 19 2024	0.057	-0.002	-3.39%	0.059	0.059	0.057	273,174
Apr 18 2024	0.059	0.00	0.00%	0.058	0.059	0.058	56,359
Apr 17 2024	0.059	0.00	0.00%	0.059	0.059	0.059	0.00
Apr 16 2024	0.059	0.00	0.00%	0.059	0.059	0.059	366,900
Apr 15 2024	0.059	0.00	0.00%	0.059	0.059	0.059	0.00
Apr 12 2024	0.059	0.00	0.00%	0.059	0.059	0.059	0.00
Apr 11 2024	0.059	0.002	3.51%	0.06	0.06	0.058	681,729
Apr 10 2024	0.057	0.00	0.00%	0.057	0.057	0.057	0.00
Apr 09 2024	0.057	-0.003	-5.00%	0.057	0.057	0.057	394,046
Apr 08 2024	0.06	0.00	0.00%	0.059	0.06	0.059	176,376
Apr 05 2024	0.06	0.00	0.00%	0.06	0.062	0.06	392,696
Apr 04 2024	0.06	0.00	0.00%	0.06	0.06	0.06	640,669
Apr 03 2024	0.06	0.00	0.00%	0.06	0.06	0.06	500,000
Apr 02 2024	0.06	-0.001	-1.64%	0.056	0.061	0.056	320,736
Mar 28 2024	0.061	0.001	1.67%	0.061	0.061	0.061	17,039
Mar 27 2024	0.06	-0.003	-4.76%	0.06	0.06	0.06	1,100,279
Mar 26 2024	0.063	-0.001	-1.56%	0.063	0.063	0.063	84,998
Mar 25 2024	0.064	0.001	1.59%	0.064	0.064	0.064	46,549
Mar 22 2024	0.063	-0.001	-1.56%	0.062	0.063	0.062	271,100
Mar 21 2024	0.064	0.00	0.00%	0.064	0.064	0.064	394,941
Mar 20 2024	0.064	0.002	3.23%	0.062	0.064	0.062	503,849
Mar 19 2024	0.062	0.00	0.00%	0.06	0.062	0.058	1,571,952
Mar 18 2024	0.062	0.00	0.00%	0.062	0.062	0.062	13
Mar 15 2024	0.062	0.00	0.00%	0.06	0.063	0.06	1,703,190
Mar 14 2024	0.062	0.00	0.00%	0.062	0.063	0.061	495,387
Mar 13 2024	0.062	0.002	3.33%	0.059	0.062	0.059	70,166
Mar 12 2024	0.06	-0.002	-3.23%	0.062	0.062	0.06	446,301
Mar 11 2024	0.062	-0.001	-1.59%	0.061	0.063	0.061	6,391
Mar 08 2024	0.063	0.003	5.00%	0.064	0.064	0.061	120,584
Mar 07 2024	0.06	0.001	1.69%	0.059	0.06	0.059	509,281
Mar 06 2024	0.059	0.00	0.00%	0.059	0.059	0.059	20,154
Mar 05 2024	0.059	0.001	1.72%	0.057	0.059	0.057	219,266
Mar 04 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0.00
Mar 01 2024	0.058	-0.002	-3.33%	0.062	0.062	0.058	1,432,347
Feb 29 2024	0.06	-0.001	-1.64%	0.06	0.06	0.059	2,728,979
Feb 28 2024	0.061	0.004	7.02%	0.06	0.062	0.056	641,736
Feb 27 2024	0.057	-0.003	-5.00%	0.06	0.06	0.055	252,460
Feb 26 2024	0.06	0.00	0.00%	0.06	0.06	0.06	318,285
Feb 23 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0.00
Feb 22 2024	0.06	0.001	1.69%	0.06	0.06	0.059	715,916
Feb 21 2024	0.059	-0.001	-1.67%	0.059	0.06	0.058	1,899,150
Feb 20 2024	0.06	-0.002	-3.23%	0.062	0.062	0.059	2,112,994
Feb 19 2024	0.062	0.002	3.33%	0.062	0.067	0.062	2,568,938
Feb 16 2024	0.06	0.007	13.21%	0.06	0.06	0.058	1,256,737
Feb 15 2024	0.053	0.004	8.16%	0.052	0.053	0.052	625,409
Feb 14 2024	0.049	0.003	6.52%	0.047	0.05	0.047	1,998,764
Feb 13 2024	0.046	-0.002	-4.17%	0.047	0.047	0.046	14,495
Feb 12 2024	0.048	0.00	0.00%	0.048	0.048	0.048	96
Feb 09 2024	0.048	0.00	0.00%	0.046	0.048	0.046	484,188
Feb 08 2024	0.048	0.003	6.67%	0.047	0.048	0.046	82,113
Feb 07 2024	0.045	0.00	0.00%	0.045	0.045	0.045	182,100
Feb 06 2024	0.045	-0.001	-2.17%	0.046	0.048	0.045	1,250,074
Feb 05 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00
Feb 02 2024	0.046	0.001	2.22%	0.047	0.047	0.045	973,640
Feb 01 2024	0.045	0.00	0.00%	0.046	0.046	0.045	232,000
Jan 31 2024	0.045	0.001	2.27%	0.043	0.045	0.043	1,066,751

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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