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 4.35% 0.024 01:40:25
Open Price Low Price High Price Close Price Prev Close
0.023 0.023 0.024 0.024 0.023
more quote information »

MEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0240.0250.0230.0242112,452,0460.000.0%
1 Month0.0260.0260.0230.0244351,772,273-0.002-7.69%
3 Months0.0460.0520.0220.0295723,860,812-0.022-47.83%
6 Months0.0290.0530.0220.0345154,014,457-0.005-17.24%
1 Year0.0280.0530.0220.031063,414,909-0.004-14.29%
3 Years0.0520.0550.020.0310041,751,325-0.028-53.85%
5 Years0.0350.0750.000.0330831,248,675-0.011-31.43%

MEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.023 0.00 0.0% 0.023 0.023 0.023 19,000
Jun 24 2022 0.023 0.00 0.0% 0.0235 0.0235 0.023 12,870
Jun 23 2022 0.023 -0.001 -4.17% 0.023 0.023 0.023 296,561
Jun 22 2022 0.024 0.00 0.0% 0.024 0.024 0.023 2,468,196
Jun 21 2022 0.024 -0.001 -4.0% 0.024 0.0245 0.0235 6,587,129
Jun 20 2022 0.025 0.0005 2.04% 0.024 0.025 0.024 2,895,474
Jun 17 2022 0.0245 0.0005 2.08% 0.025 0.025 0.0245 713,730
Jun 16 2022 0.024 -0.001 -4.0% 0.025 0.025 0.024 3,855,159
Jun 15 2022 0.025 0.001 4.17% 0.024 0.025 0.024 3,614,221
Jun 14 2022 0.024 0.00 0.0% 0.024 0.025 0.024 2,805,901
Jun 13 2022 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
Jun 10 2022 0.024 -0.001 -4.0% 0.024 0.024 0.024 832,800
Jun 09 2022 0.025 0.00 0.0% 0.025 0.025 0.024 519,993
Jun 08 2022 0.025 0.00 0.0% 0.025 0.025 0.024 864,583
Jun 07 2022 0.025 0.00 0.0% 0.025 0.0255 0.024 451,555
Jun 06 2022 0.025 0.001 4.17% 0.024 0.026 0.024 1,945,424
Jun 03 2022 0.024 -0.001 -4.0% 0.025 0.025 0.024 1,498,329
Jun 02 2022 0.025 0.00 0.0% 0.025 0.0255 0.025 2,107,482
Jun 01 2022 0.025 0.00 0.0% 0.026 0.026 0.025 990,406
May 31 2022 0.025 0.00 0.0% 0.025 0.025 0.025 898,005
May 30 2022 0.025 0.00 0.0% 0.026 0.026 0.025 315,363
May 27 2022 0.025 0.002 8.7% 0.0235 0.025 0.022 11,362,638
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:20220628 19:40:42