State Gas Limited (ASX:GAS)
Australia · Delayed Price · Currency is AUD 0.0330
+0.0010 (3.13%)
At close: Mar 23, 2026
State Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,294,377 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,766 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,441,202 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 400,378 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 407,186 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 3,127,768 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 426,111 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 1,685,493 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 101,691 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.22% | 752,516 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 42.31% | 3,852,386 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 190,045 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,155 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 506,632 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 483,300 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 408,071 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | 392,152 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 290,701 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 533 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 27,397 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 482 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 24,199 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 161,469 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 258,624 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 47,215 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 96,139 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 334,618 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 299,677 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 24,000 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 54,958 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 590,152 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 435,211 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 611,399 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 584,432 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 4,125 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 397,992 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 562,141 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | 463,789 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.86% | 2,516,610 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 469,193 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 19,884 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 314,131 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 108,022 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 137,629 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,491 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 82,380 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 630,045 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 3,200 |