State Gas Limited (ASX:GAS)
Australia · Delayed Price · Currency is AUD 0.0130
0.00 (0.00%)
Aug 7, 2026, 2:17 PM AEST
State Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,872,951 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 650,061 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 268,000 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 724,429 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,675,670 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,376,679 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 7,908,890 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 3,192,409 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 2,870,374 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 7,884,091 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,312 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 29,411 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,614,529 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 1,678,695 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 500,000 |
| Jun 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.43% | 7,018,999 |
| Jun 29, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,073,206 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 823,463 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 131,700 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 505,961 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 4,683,992 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,050,291 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 230,000 |
| 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 |