State Gas Limited (ASX:GAS)
Australia · Delayed Price · Currency is AUD 0.0090
0.00 (0.00%)
Oct 27, 2026, 1:19 PM AEDT
State Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 64,473 |
| Oct 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,716 |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 75,000 |
| Oct 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 392,021 |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 14,032 |
| Oct 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,090 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 107,000 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,010,335 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 238,998 |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,404,711 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,878,698 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 648,218 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 37,500 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 3,461,230 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 15,010 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 10,560 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 100,000 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 219,926 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 375,855 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 5,420 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 1,777,900 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 100,000 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 190,909 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 3,632,363 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 502,168 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 93,922 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 277,036 |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 774,955 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 5,285,927 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 295,234 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,115 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,437,284 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 203,970 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 800,816 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,066,166 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 324,138 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 970,167 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 43,357 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,868,819 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,988,798 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 153,846 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 7,880,708 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,052,728 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 924,828 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 125,171 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,768,977 |