tiprankstipranks
State Gas Ltd. (AU:GAS)
ASX:GAS
Australian Market
GAS
State Gas Ltd.
RESEARCH TOOLSreports
Want to see AU:GAS full AI Analyst Report?

State Gas Ltd. (GAS) Historical Prices

39 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
829
<0.01
May 28, 2026
0.02
0.02
0.02
0.02
0.02
+5.26%
1,093,259
1.42
May 27, 2026
0.02
0.02
0.02
0.02
0.02
-9.52%
50,391
0.07
May 26, 2026
0.02
0.02
0.02
0.02
0.02
+5.00%
23,492
0.03
May 25, 2026
0.02
0.02
0.02
0.02
0.02
-9.09%
517,355
0.67
May 22, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
3,569,682
5.03
May 21, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
May 20, 2026
0.02
0.02
0.02
0.02
0.02
+21.05%
4,518,854
7.07
May 19, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
53,462
0.08
May 18, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
430,656
0.68
May 15, 2026
0.02
0.02
0.02
0.02
0.02
+5.26%
2,000
<0.01
May 14, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
392,394
0.63
May 13, 2026
0.02
0.02
0.02
0.02
0.02
-9.09%
1,200,000
1.98
May 12, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
799,500
1.35
May 11, 2026
0.02
0.02
0.02
0.02
0.02
-8.70%
495,956
0.85
May 08, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
562,614
0.97
May 07, 2026
0.03
0.03
0.02
0.02
0.02
-8.00%
1,441,470
2.57
May 06, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
553,653
1.00
May 05, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
1,259,334
2.36
May 04, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
996,047
1.92
May 01, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
420,178
0.81
Apr 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,010
<0.01
Apr 29, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
721,054
1.41
Apr 28, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
50,010
0.10
Apr 27, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
1,136,695
2.31
Apr 24, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
18,703
0.04
Apr 23, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
1,136,535
2.35
Apr 22, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
1,271,491
2.70
Apr 21, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
235,359
0.49
Apr 20, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
1,840,093
3.97
Apr 17, 2026
0.03
0.03
0.03
0.03
0.03
+7.41%
163,444
0.35
Apr 16, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
789,626
1.73
Apr 15, 2026
0.03
0.03
0.03
0.03
0.03
-10.00%
963,755
2.15
Apr 14, 2026
0.03
0.03
0.03
0.03
0.03
+7.14%
55,034
0.12
Apr 13, 2026
0.03
0.03
0.03
0.03
0.03
+7.69%
1,185,063
2.66
Apr 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
11
<0.01
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
300,000
0.62
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
1,837,668
4.01
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
23,765
0.05
Apr 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
240,166
0.52
Apr 01, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
2,400,043
5.63
Mar 31, 2026
0.03
0.03
0.03
0.03
0.03
+11.11%
25,000
0.06
Mar 30, 2026
0.03
0.03
0.03
0.03
0.03
-18.18%
358,877
0.85
Mar 26, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 25, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 24, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 23, 2026
0.03
0.03
0.03
0.03
0.03
+3.13%
2,294,377
5.80
Mar 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
50,766
0.12
Rows:
50