Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 21-Dec-06 07:58:00 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GAS) STATE GAS LIMITED home page...

     Prev Section TOC    Company Info for GAS    Fundamental Next Section
Listing Code GAS
Listing Name STATE GAS LIMITED
GICS Sector Energy
Company Listing ASX listed company as at Sat Dec 04 12:30:00 AEDT 2021
ISIN Name GASNET AUSTRALIA GRP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000GAS2


Maximum Price date available .. Monday 6th December 2021
Latest price with VOLUME for GAS .. Friday 3rd December 2021

GAS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Dec 04 12:30:00 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company GAS
DATE ### ### ### ### 2021-07-28
SHARE PRICE 0.275 ### ### 0.41 0.5
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.023 ### -0.023 -0.023 -0.023
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### 0.7 ### ###
Year Low 0.26 0.285 0.285 ### 0.385
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### 0.7 ### ###
52Week Low 0.26 0.285 0.285 ### 0.385

     Prev Section Fundamental    News for GAS    Options Next Section

Score Company GAS for Ownership
CtrLinksDateNewsScore
1 an >2021-11-17  2021-11-19 00:41 GMT, Price
Closed at $0.315
4
Price range $0.15 -> $3.15, for Dates 2001-Dec-17 Mon -> 2021-Nov-17 Wed
 
2< an 2017-10-10  2020-04-04 18:02 GMT, Begin listing
Listing Date, State Gas Ltd
0
Float first day, (State Gas Ltd), Sector: Energy
 

     Prev Section News    Options owned by GAS    Warrants Next Section
No OPTIONS for company (GAS) STATE GAS LIMITED.
     Prev Section Options    Warrants owned by GAS    Charting Next Section
No Warrants for company (GAS) STATE GAS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (GAS) STATE GAS LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 22 0.2
MAX ### 15,190,689 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for GAS

     Prev Section Weekly    Format Enhanced Daily Prices for GAS    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (GAS) STATE GAS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.023
2021-Dec-06 Mon 0.275 0.275 0.275 0.275 0 ###
2021-Dec-03 Fri 0.275 0.285 0.275 0.275 154,557 43,275 ### ### ###
2021-Dec-02 Thu ### 0.28 0.26 0.28 105,621 ### ### 96.6 ###
2021-Dec-01 Wed 0.275 0.275 0.275 0.275 ### 2,750 ### ### ###
2021-Nov-30 Tue 0.275 0.28 0.27 0.28 108,553 29,852 ### ### ###
2021-Nov-29 Mon 0.28 0.28 0.275 0.275 228,552 63,423 -1.8 19.4 ###
2021-Nov-26 Fri ### ### ### ### ### ### -3.3 30.1 ###
2021-Nov-25 Thu ### ### 0.285 0.285 402,423 ### ### 9.2 ###
2021-Nov-24 Wed ### ### ### ### 0 ###
2021-Nov-23 Tue 0.3175 0.3175 ### ### ### 101,259 ### ### ###
2021-Nov-22 Mon ### ### ### ### ### 78,728 ### 31.6 -13.7
2021-Nov-19 Fri ### ### ### ### 198,242 64,428 ### ### -13.5
2021-Nov-18 Thu ### ### ### 0.325 ### ### ### ### ###
2021-Nov-17 Wed 0.2975 ### ### ### ### 106,355 5.9 ### -13.7
2021-Nov-16 Tue ### ### 0.2875 ### 413,745 ### 5.1 96.2 -13.5
2021-Nov-15 Mon ### ### 0.29 ### ### 72,343 ### 65.1 ###
2021-Nov-12 Fri ### ### 0.29 0.29 38,482 11,352 ### ### -12.6
2021-Nov-11 Thu 0.2975 ### ### ### ### 4,521 0.8 74.6 ###
2021-Nov-10 Wed ### ### 0.29 ### ### 54,071 ### 74.2 ###
2021-Nov-09 Tue ### ### 0.29 ### 198,429 ### ### 80.8 ###
2021-Nov-08 Mon ### ### 0.28 0.29 97,356 27,989 ### ### -12.6
2021-Nov-05 Fri ### ### ### ### ### 79,984 ### ### ###
2021-Nov-04 Thu 0.28 0.28 0.28 0.28 14,578 4,081 ### ### ###
2021-Nov-03 Wed ### ### 0.29 ### 77,122 22,750 ### ### ###
2021-Nov-02 Tue ### ### 0.29 ### 194,986 58,983 ### 9.0 ###
2021-Nov-01 Mon ### 0.3125 ### 0.3125 ### 125,287 ### 78.7 -13.6
2021-Oct-29 Fri ### 0.325 ### ### ### 47,052 ### 83.0 ###
2021-Oct-28 Thu ### ### ### ### ### 30,874 ### 71.3 ###
2021-Oct-27 Wed ### ### ### ### ### ### -3.3 17.9 ###
2021-Oct-26 Tue ### ### 0.2925 ### ### 29,546 ### 71.6 ###
2021-Oct-25 Mon ### ### ### ### ### ### ### 68.3 ###
2021-Oct-22 Fri ### ### ### ### ### ### ### 65.7 ###
2021-Oct-21 Thu ### ### ### ### ### ### ### ### -13.5
2021-Oct-20 Wed ### ### ### ### ### ### ### 69.0 -13.5
2021-Oct-19 Tue ### ### ### ### 519,387 ### -1.6 ### -13.5
2021-Oct-18 Mon 0.325 ### ### ### ### 50,658 ### 28.0 ###
2021-Oct-15 Fri ### ### ### 0.325 ### ### ### ### ###
2021-Oct-14 Thu ### ### ### ### 0 ###
2021-Oct-13 Wed ### 0.325 ### ### ### ### ### 61.2 ###
2021-Oct-12 Tue ### ### ### ### 23,750 ### ### ### ###
2021-Oct-11 Mon ### 0.325 ### 0.325 325,744 103,423 ### 79.6 ###
2021-Oct-08 Fri ### ### ### ### ### 92,244 ### ### ###
2021-Oct-07 Thu 0.325 ### ### 0.3225 648,858 209,256 ### 28.0 ###
2021-Oct-06 Wed 0.325 ### 0.325 0.325 ### 48,826 ### ### ###
2021-Oct-05 Tue ### 0.325 ### ### ### 24,959 ### ### ###
2021-Oct-04 Mon ### ### ### ### ### 78,388 ### ### -13.7
2021-Oct-01 Fri 0.325 0.325 ### ### 375,427 ### -3.1 15.4 -13.7
2021-Sep-30 Thu ### ### ### ### ### 120,051 ### ### -13.7
2021-Sep-29 Wed ### ### ### ### ### ### 1.6 79.5 ###
2021-Sep-28 Tue ### ### 0.285 ### ### ### 3.1 ### -14.3
2021-Sep-27 Mon ### ### ### ### 342,824 126,844 ### 19.0 -15.7
2021-Sep-24 Fri 0.4 0.4 ### ### ### ### ### ### -15.7
2021-Sep-23 Thu ### ### ### ### 0 ###
2021-Sep-22 Wed ### ### ### ### 0 ###
2021-Sep-21 Tue 0.4 0.4 ### ### 192,154 74,940 ### 6.7 ###
2021-Sep-20 Mon ### ### 0.4 0.4 38,182 ### ### ### ###
2021-Sep-17 Fri 0.42 0.43 0.42 0.42 ### 11,687 ### 67.4 ###
2021-Sep-16 Thu 0.4 0.4 0.4 0.4 ### ### ### 64.8 ###
2021-Sep-15 Wed 0.42 0.42 0.42 0.42 ### 17,850 ### 66.3 ###
2021-Sep-14 Tue 0.42 0.42 0.42 0.42 ### ### ### 63.0 ###
2021-Sep-13 Mon 0.42 0.44 0.42 0.43 253,927 109,188 2.4 ### -18.7
2021-Sep-10 Fri 0.42 0.44 0.42 0.42 ### 95,358 ### ### ###
2021-Sep-09 Thu 0.4275 0.4275 0.4275 0.4275 12,850 ### ### 84.6 -18.6
2021-Sep-08 Wed 0.385 0.45 0.385 ### 221,153 ### 13.0 99.1 ###
2021-Sep-07 Tue 0.4 0.4 0.385 0.4 ### 52,553 ### 66.3 ###
2021-Sep-06 Mon ### ### ### ### ### ### ### 63.0 ###
2021-Sep-03 Fri ### ### 0.385 ### ### 20,777 ### 8.6 ###
2021-Sep-02 Thu ### 0.4 ### ### 203,250 ### ### 10.6 ###
2021-Sep-01 Wed 0.4 0.4 ### ### 174,770 ### -1.3 ### ###
2021-Aug-31 Tue 0.41 0.41 0.41 0.41 ### ### ### 62.4 ###
2021-Aug-30 Mon 0.4 ### 0.4 0.41 26,984 ### ### ### ###
2021-Aug-27 Fri ### 0.41 ### 0.4 540,178 216,071 ### 77.7 ###
2021-Aug-26 Thu 0.42 0.42 ### ### ### 393,783 -7.1 ### ###
2021-Aug-25 Wed ### 0.47 0.4 ### 226,673 ### ### 96.1 ###
2021-Aug-24 Tue 0.41 0.41 0.4 0.4 121,645 ### ### ### ###
2021-Aug-23 Mon 0.42 0.42 0.42 0.42 0 ###
2021-Aug-20 Fri 0.42 0.42 0.42 0.42 10,756 ### ### 77.8 ###
2021-Aug-19 Thu 0.43 0.43 0.42 0.42 137,225 58,320 -2.3 ### ###
2021-Aug-18 Wed 0.425 0.43 0.425 0.43 44,340 18,955 1.2 76.4 -18.7
2021-Aug-17 Tue 0.45 0.45 0.445 0.445 51,887 ### ### ### -19.3
2021-Aug-16 Mon 0.45 0.4575 0.44 0.45 ### 43,320 ### ### -19.6
2021-Aug-13 Fri 0.44 0.44 0.425 0.44 47,172 ### ### ### ###
2021-Aug-12 Thu 0.43 0.445 0.41 0.445 139,780 59,755 3.5 87.2 -19.3
2021-Aug-11 Wed 0.46 0.46 0.43 0.43 ### 32,573 -6.5 4.7 -18.7
2021-Aug-10 Tue 0.45 0.455 0.44 0.45 369,452 165,329 ### ### -19.6
2021-Aug-09 Mon 0.46 0.46 0.46 0.46 0 -20.0
2021-Aug-06 Fri 0.46 0.46 0.455 0.46 ### 15,879 ### 63.1 -20.0
2021-Aug-05 Thu 0.45 0.48 ### 0.45 ### ### ### ### -19.6
2021-Aug-04 Wed ### 0.475 0.455 0.47 ### 79,886 1.1 74.7 -20.4
2021-Aug-03 Tue 0.48 ### ### ### ### ### -3.1 ### -20.2
2021-Aug-02 Mon 0.48 0.48 0.47 0.47 ### 26,125 -2.1 ### -20.4
2021-Jul-30 Fri 0.47 0.47 0.47 0.47 9,671 4,545 ### ### -20.4
2021-Jul-29 Thu ### 0.48 ### 0.48 ### ### 3.2 ### ###
2021-Jul-28 Wed 0.5 0.5 0.5 0.5 ### 12,152 ### 75.4 ###
2021-Jul-27 Tue 0.48 ### 0.48 0.5 ### ### ### 93.5 ###
2021-Jul-26 Mon 0.47 0.47 0.47 0.47 0 -20.4
2021-Jul-23 Fri 0.47 0.47 0.47 0.47 ### ### ### 60.6 -20.4
2021-Jul-22 Thu 0.47 0.47 0.47 0.47 3,150 1,480 ### ### -20.4
2021-Jul-21 Wed ### ### 0.485 0.49 ### ### -3.0 ### -21.3
2021-Jul-20 Tue 0.47 0.47 0.47 0.47 ### ### ### ### -20.4
2021-Jul-19 Mon 0.49 0.49 0.475 0.48 24,327 ### -2.0 32.7 ###
2021-Jul-16 Fri 0.52 0.55 ### ### ### ### ### ### ###
2021-Jul-15 Thu 0.49 ### 0.49 ### ### ### ### 94.4 ###
2021-Jul-14 Wed 0.485 0.485 0.485 0.485 0 -21.1
2021-Jul-13 Tue 0.485 0.485 0.485 0.485 ### 19,173 ### ### -21.1
2021-Jul-12 Mon 0.47 0.49 0.47 0.49 22,720 ### 4.3 ### -21.3
2021-Jul-09 Fri 0.485 0.485 0.485 0.485 0 -21.1
2021-Jul-08 Thu 0.485 0.485 0.485 0.485 0 -21.1
2021-Jul-07 Wed 0.485 0.485 0.485 0.485 1,050 ### ### ### -21.1
2021-Jul-06 Tue 0.49 0.49 0.46 0.47 ### 65,083 -4.1 ### -20.4
2021-Jul-05 Mon ### ### ### ### ### 39,253 ### 70.6 ###
2021-Jul-02 Fri 0.525 0.525 ### ### ### 24,842 ### ### ###
2021-Jul-01 Thu 0.5 0.52 0.485 0.52 ### ### ### 83.1 -22.6
2021-Jun-30 Wed 0.51 0.51 0.5 0.5 38,252 ### ### ### ###
2021-Jun-29 Tue 0.51 0.51 0.51 0.51 0 ###
2021-Jun-28 Mon 0.51 0.55 0.51 0.51 160,820 ### ### 75.7 ###
2021-Jun-25 Fri 0.54 0.54 0.54 0.54 944 ### ### ### -23.5
2021-Jun-24 Thu ### 0.54 ### 0.54 ### 11,652 ### ### -23.5
2021-Jun-23 Wed 0.55 0.55 0.55 0.55 36,325 19,978 ### 70.0 ###
2021-Jun-22 Tue 0.53 0.55 0.53 0.55 ### ### 3.8 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for GAS    Bottom Next Section
Basic Prices for GAS
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-12-06 19:58:00 thru 2021-12-06 19:58:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000