State Gas Limited (ASX:GAS)
Australia · Delayed Price · Currency is AUD 0.0210
+0.0010 (5.00%)
May 26, 2026, 3:01 PM AEST
State Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 240,166 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 2,400,043 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 25,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.18% | 358,877 |
| 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 |