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
0.001 4.0% 0.026 00:10:09
Open Price Low Price High Price Close Price Prev Close
0.025 0.024 0.026 0.026 0.025
more quote information »

MEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0270.0270.0240.0254971,399,885-0.001-3.7%
1 Month0.0290.030.0240.027333992,654-0.003-10.34%
3 Months0.0330.0360.0240.0306191,357,532-0.007-21.21%
6 Months0.0240.0360.0220.0265572,729,2150.0028.33%
1 Year0.0350.0360.0220.0266171,948,990-0.009-25.71%
3 Years0.0510.0550.020.0283571,183,734-0.025-49.02%
5 Years0.0430.0750.020.032078839,275-0.017-39.53%

MEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 0.025 -0.001 -3.85% 0.026 0.027 0.025 4,616,523
Jan 24 2022 0.026 0.00 0.0% 0.027 0.027 0.025 444,339
Jan 21 2022 0.026 -0.001 -3.7% 0.027 0.027 0.026 842,399
Jan 20 2022 0.027 0.00 0.0% 0.027 0.027 0.027 384,072
Jan 19 2022 0.027 -0.001 -3.57% 0.027 0.027 0.027 712,092
Jan 18 2022 0.028 -0.001 -3.45% 0.028 0.028 0.028 1,686,241
Jan 17 2022 0.029 0.00 0.0% 0.029 0.029 0.029 1,174,733
Jan 14 2022 0.029 0.001 3.57% 0.028 0.029 0.027 2,249,065
Jan 13 2022 0.028 0.00 0.0% 0.028 0.028 0.027 740,770
Jan 12 2022 0.028 0.00 0.0% 0.028 0.028 0.028 755,024
Jan 11 2022 0.028 0.00 0.0% 0.03 0.03 0.028 138,325
Jan 10 2022 0.028 0.00 0.0% 0.028 0.028 0.028 122,189
Jan 07 2022 0.028 -0.001 -3.45% 0.0285 0.0285 0.027 1,931,638
Jan 06 2022 0.029 0.001 3.57% 0.029 0.029 0.029 344
Jan 05 2022 0.028 0.00 0.0% 0.028 0.029 0.028 145,553
Jan 04 2022 0.028 0.00 0.0% 0.028 0.028 0.028 1,099,988
Dec 30 2021 0.028 -0.001 -3.45% 0.029 0.029 0.028 288,815
Dec 30 2021 0.029 0.0005 1.75% 0.028 0.029 0.028 1,489,737
Dec 29 2021 0.0285 0.0005 1.79% 0.029 0.029 0.0285 38,586
Dec 23 2021 0.028 0.00 0.0% 0.028 0.029 0.028 843,046
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:20220127 15:44:55