State Gas Limited (ASX:GAS)
Australia · Delayed Price · Currency is AUD 0.0170
-0.0020 (-10.53%)
Jun 19, 2026, 3:46 PM AEST
State Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 1,833,647 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 340 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 274 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 1,461,673 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 273 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 422,951 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 399,246 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,500 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,500 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 108,325 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,776 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 554,048 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 829 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,093,259 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 50,391 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 23,492 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 517,355 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 3,569,682 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 4,518,854 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,462 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 430,656 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 2,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 392,394 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 1,200,000 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 799,500 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 495,956 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 562,614 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,441,470 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 553,653 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,259,334 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 996,047 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 420,178 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,010 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 721,054 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 50,010 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,136,695 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 18,703 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,136,535 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,271,491 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 235,359 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,840,093 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 163,444 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 789,626 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 963,755 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 55,034 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 1,185,063 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 300,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,837,668 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,765 |