MEL

Metgasco 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
Metgasco Limited MEL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.025 17:00:37
Open Price Low Price High Price Close Price Prev Close
0.025
more quote information »

MEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0240.0260.0230.0246112,431,1670.0014.17%
1 Month0.0240.0260.0230.0243531,394,6390.0014.17%
3 Months0.0280.0290.0220.0241813,738,043-0.003-10.71%
6 Months0.0270.0330.0220.0246112,163,688-0.002-7.41%
1 Year0.0270.0390.0220.0261261,723,409-0.002-7.41%
3 Years0.0620.0750.020.028664939,664-0.037-59.68%
5 Years0.0660.0750.020.03369683,538-0.041-62.12%

MEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 0.025 0.00 0.0% 0.025 0.026 0.025 1,018,961
Sep 14 2021 0.025 0.00 0.0% 0.025 0.026 0.025 4,013,214
Sep 13 2021 0.025 0.001 4.17% 0.025 0.025 0.023 2,392,635
Sep 10 2021 0.024 0.00 0.0% 0.024 0.024 0.024 1,509,816
Sep 09 2021 0.024 0.00 0.0% 0.024 0.025 0.024 3,221,207
Sep 08 2021 0.024 0.00 0.0% 0.024 0.024 0.024 450,000
Sep 07 2021 0.024 0.00 0.0% 0.0245 0.025 0.024 1,185,488
Sep 06 2021 0.024 0.00 0.0% 0.024 0.0245 0.024 239,515
Sep 03 2021 0.024 0.00 0.0% 0.024 0.024 0.024 1,807,363
Sep 02 2021 0.024 0.00 0.0% 0.024 0.025 0.024 1,052,943
Sep 01 2021 0.024 -0.001 -4.0% 0.024 0.024 0.024 100,000
Aug 31 2021 0.025 0.001 4.17% 0.025 0.025 0.024 660,567
Aug 30 2021 0.024 0.00 0.0% 0.024 0.024 0.024 233,228
Aug 27 2021 0.024 0.00 0.0% 0.024 0.025 0.024 3,225,850
Aug 26 2021 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
Aug 25 2021 0.024 0.00 0.0% 0.024 0.025 0.024 260,852
Aug 24 2021 0.024 -0.001 -4.0% 0.024 0.024 0.024 3,807,862
Aug 23 2021 0.025 0.00 0.0% 0.025 0.025 0.025 260,844
Aug 20 2021 0.025 0.001 4.17% 0.024 0.025 0.024 1,007,791
Aug 19 2021 0.024 -0.001 -4.0% 0.024 0.024 0.024 50,000
Aug 18 2021 0.025 -0.001 -3.85% 0.025 0.025 0.024 2,540,208
Aug 17 2021 0.026 0.00 0.0% 0.026 0.026 0.026 576,532
Aug 16 2021 0.026 0.00 0.0% 0.026 0.027 0.026 1,521,189
Aug 13 2021 0.026 0.001 4.0% 0.026 0.026 0.025 2,347,779
See More Historical Prices ยป
Your Recent History
ASX
MEL
Metgasco
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:20210916 22:41:50