Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-23 02:54:25 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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 Daily Prices...

     Prev Section TOC    Company Info for GAS    Basic Next Section


Company Details for (GAS) STATE GAS LIMITED

Listing CodeGAS
Listing NameSTATE GAS LIMITED
GICS SectorEnergy
ISIN NameGASNET AUSTRALIA GRP
ISIN SecurityORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN CodeAU000000GAS2


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for GAS .. Wednesday 21st February 2018

GAS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for GAS    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (GAS) STATE GAS LIMITED
DateOpenHighLowCloseVolume
2018-02-21###############
2018-02-20############0
2018-02-19###############
2018-02-16############0
2018-02-15###############
2018-02-14###############
2018-02-13###############
2018-02-12############0
2018-02-09###############
2018-02-08############0
2018-02-07###0.355#########
2018-02-06############107889
2018-02-050.3450.355######37950
2018-02-020.3450.3450.3450.345###
2018-02-010.3450.3450.3450.3450
2018-01-310.3450.3450.3450.3452740
2018-01-300.355############
2018-01-29###############
2018-01-25###############
2018-01-24###############
2018-01-23############243
2018-01-22###############
2018-01-190.3550.355######46720
2018-01-180.3550.3550.3550.355###
2018-01-17######0.3550.355###
2018-01-16###############
2018-01-15###############
2018-01-120.40.4#########
2018-01-110.40.40.40.4119585
2018-01-100.40.4######63650
2018-01-09###0.4###0.4###
2018-01-080.3550.355#########
2018-01-05############63826
2018-01-04############56570
2018-01-03############0
2018-01-02###############
2017-12-29###############
2017-12-280.3550.3550.3550.355###
2017-12-27###############
2017-12-220.3750.375######66672
2017-12-21###############
2017-12-20###############
2017-12-19###############
2017-12-18###############
2017-12-150.3750.375#########
2017-12-14###0.40.3750.375167226
2017-12-130.3750.3750.3750.375###
2017-12-12###############
2017-12-11###0.375###0.375###
2017-12-080.3750.3750.3750.375###
2017-12-07###############
2017-12-06############88250
2017-12-05###0.375###0.37575050
2017-12-04############150443
2017-12-010.4250.425#########
2017-11-300.430.440.430.4331375
2017-11-290.430.430.4250.425###
2017-11-280.440.4450.4250.445###
2017-11-270.4450.4450.4450.445###
2017-11-240.4450.4450.4450.4450
2017-11-230.450.450.4250.445###
2017-11-220.4450.4550.4450.4572354
2017-11-210.450.4550.4450.445###
2017-11-200.4250.450.4250.45###
2017-11-170.440.440.4250.42530743
2017-11-160.4250.450.4250.45###
2017-11-150.460.460.4250.43###
2017-11-140.440.460.440.455###
2017-11-13###0.450.410.42###
2017-11-10###0.4###0.4###
2017-11-09############291854
2017-11-08############610770
2017-11-07######0.345###93552
2017-11-06###0.375###0.375###
2017-11-03############10252
2017-11-02###############
2017-11-01###############
2017-10-31############154878
2017-10-30###0.345######49754
2017-10-27###############
2017-10-26############272548
2017-10-25############75452
2017-10-240.285###0.27###399676
2017-10-23###############
2017-10-20############56625
2017-10-19###############
2017-10-180.3550.355######93575
2017-10-17############163750
2017-10-16#########0.355###
2017-10-13###############
2017-10-12############489523
2017-10-11###0.43#########
2017-10-10###############
2006-11-2000000
2006-11-1700000
2006-11-1600000
2006-11-1500000
2006-11-14###############
2006-11-13############13875
2006-11-10###############
2006-11-09###############
2006-11-08###############
2006-11-07###############
2006-11-06###############
2006-11-03###3###32324
2006-11-02###3###3###
2006-11-01###3######26483
2006-10-31###3###3###
2006-10-30###############
2006-10-27###3#########
2006-10-26###############
2006-10-253333###
2006-10-24###3###3877454
2006-10-23###3######27383
2006-10-20###############
2006-10-19###############
2006-10-1833#########
2006-10-17###############
2006-10-16############37321
2006-10-13###3###3###
2006-10-1233###354672
2006-10-11###3######104771
2006-10-10###3#########
2006-10-09###3###3###
2006-10-0633######89327
2006-10-05###3###3144581
2006-10-04###3#########
2006-10-03###############
2006-10-02###3#########
2006-09-29###3#########
2006-09-28###3###3199649
2006-09-27###3###3139145
2006-09-26###############
2006-09-25###############
2006-09-22###3#########
2006-09-21###3###3834079
2006-09-20###3######2341759
2006-09-19###3###35791688
2006-09-18###3#########
2006-09-15###############
2006-09-14###############
2006-09-13###############
2006-09-12###############
2006-09-11######3######
2006-09-08############2942841
2006-09-07###############
2006-09-06############103887
2006-09-05############565042
2006-09-04######3###130955
2006-09-01###############
2006-08-31###############
2006-08-30###############
2006-08-29############604158
2006-08-28############896087
2006-08-25############1059075
2006-08-24############1025459
2006-08-23############1322575
2006-08-22###############
2006-08-21###############
2006-08-18############2106677
2006-08-17############2660245
2006-08-16############1989055
2006-08-15######2.88###2155622
2006-08-14###############
2006-08-112.552.552.542.54###
2006-08-102.542.562.542.55502640
2006-08-092.482.562.482.54719758
2006-08-082.452.52.42.47142422
2006-08-072.52.512.52.5###
2006-08-042.532.532.512.52229172
2006-08-032.532.542.532.53149428
2006-08-022.532.552.532.53188940
2006-08-012.532.542.532.54150246
2006-07-312.532.542.532.54###
2006-07-282.532.542.512.53###
2006-07-272.542.552.532.55297329
2006-07-262.542.552.532.54###
2006-07-252.532.562.532.55569989
2006-07-242.532.542.512.5478375
2006-07-212.532.552.532.54###
2006-07-202.532.532.52.5182687
2006-07-192.542.542.532.54137689
2006-07-182.532.542.52.53###
2006-07-172.522.542.492.53154358
2006-07-142.552.562.542.55334150
2006-07-132.562.562.552.55270820
2006-07-122.562.582.562.56857852
2006-07-112.552.572.552.56###
2006-07-102.542.562.512.55307176
2006-07-072.532.552.512.54###
2006-07-062.532.562.532.54###
2006-07-052.522.562.52.54250552
2006-07-042.532.552.522.52###
2006-07-032.572.572.512.5592845
2006-06-302.582.582.532.58354742
2006-06-282.562.572.542.55###
2006-06-272.58###2.542.55311441
2006-06-262.59###2.532.59288041
2006-06-232.57###2.572.57###
2006-06-22######2.592.59###
2006-06-212.59###2.59######
2006-06-20######2.592.59816147
2006-06-192.52###2.52###1821780
2006-06-162.28###2.22######
2006-06-15###2.21###2.21140628
2006-06-142.22.24###2.22704375
2006-06-132.222.252.222.22516172
2006-06-092.252.252.232.25###
2006-06-082.232.252.222.22602979
2006-06-072.222.242.212.23###
2006-06-062.22.252.22.23###
2006-06-05######2.262.26427986
2006-06-02############390482
2006-06-012.29###2.25######
2006-05-312.27###2.262.29###
2006-05-30######2.282.28158479
2006-05-29############144488
2006-05-26######2.26######
2006-05-25############113820
2006-05-24############110371
2006-05-23###############
2006-05-22###############
2006-05-19###############
2006-05-18############211374
2006-05-17###2.46###2.4199952
2006-05-16############177488
2006-05-15###2.42######192853
2006-05-12###2.41#########
2006-05-112.432.43###2.4###
2006-05-102.472.482.42.41###
2006-05-092.442.492.432.4380454
2006-05-082.482.492.432.44###
2006-05-052.432.482.432.48###
2006-05-042.462.462.412.43110357
2006-05-032.442.462.432.45105689
2006-05-022.452.492.442.45303070
2006-05-012.522.522.492.49526725
2006-04-282.522.532.472.48273643
2006-04-272.52.522.482.5###
2006-04-262.462.532.462.51###
2006-04-242.472.522.432.45###
2006-04-212.442.472.422.46###
2006-04-202.432.47###2.46###
2006-04-192.472.472.442.44###
2006-04-182.442.482.442.48###
2006-04-132.472.472.442.44356625
2006-04-112.522.522.492.49###
2006-04-102.52.542.52.53471489
2006-04-072.512.522.52.51472743
2006-04-062.532.542.512.53482371
2006-04-052.522.542.52.54###
2006-04-042.522.542.52.5304323
2006-04-032.532.552.512.52###
2006-03-312.552.552.512.53230078
2006-03-302.522.572.472.57461254
2006-03-292.532.552.492.5###
2006-03-282.562.572.512.53###
2006-03-272.572.572.532.53149049
2006-03-242.552.552.512.5594941
2006-03-232.522.562.512.55151224
2006-03-222.542.592.52.5###
2006-03-212.532.592.512.59172452
2006-03-202.52.572.52.55188486
2006-03-172.532.572.52.57###
2006-03-162.552.552.52.53413075
2006-03-152.472.522.472.51194528
2006-03-142.492.532.472.47###
2006-03-132.462.52.462.5###
2006-03-102.552.552.472.47###
2006-03-092.462.532.462.53423650
2006-03-082.512.512.452.48###
2006-03-072.52.552.52.53###
2006-03-062.54###2.542.58###
2006-03-032.592.592.532.53225874
2006-03-022.55###2.55###270327
2006-03-012.72.72.562.57###
2006-02-28###2.7###2.7391124
2006-02-272.54###2.54######
2006-02-242.552.582.522.56157541
2006-02-232.52.542.52.53###
2006-02-222.52.552.492.49###
2006-02-212.512.532.482.51###
2006-02-202.542.572.522.5359622
2006-02-172.542.542.52.5199721
2006-02-162.542.542.492.51###
2006-02-152.58###2.532.53###
2006-02-142.542.582.52.58112589
2006-02-132.522.542.52.54257076
2006-02-102.462.512.462.51###
2006-02-092.472.492.452.49119153
2006-02-082.452.482.452.45115552
2006-02-072.442.472.442.45115045
2006-02-062.452.482.432.48###
2006-02-032.472.492.452.4877724
2006-02-022.482.482.452.4594920
2006-02-012.552.552.482.5###
2006-01-312.532.542.52.54171640
2006-01-302.552.572.522.5263672
2006-01-272.562.582.522.52###
2006-01-252.512.552.52.5597620
2006-01-242.492.512.482.51###
2006-01-232.462.52.452.46157623
2006-01-202.492.52.462.4664380
2006-01-192.452.52.442.5###
2006-01-182.482.492.432.45###
2006-01-172.52.542.52.5###
2006-01-162.492.532.492.5###
2006-01-132.482.52.472.49###
2006-01-122.52.522.472.47170582
2006-01-112.422.492.422.48###
2006-01-102.482.492.42.42###
2006-01-092.462.472.452.46###
2006-01-062.452.492.452.46###
2006-01-052.482.482.462.46###
2006-01-042.492.512.472.48###
2006-01-032.472.482.462.47145680
2005-12-302.52.52.472.48###
2005-12-292.472.522.472.5###
2005-12-282.462.532.462.5247251
2005-12-272.472.492.462.46###
2005-12-232.472.492.462.46###
2005-12-222.462.482.462.47###
2005-12-212.482.52.472.47###
2005-12-202.492.492.482.4895456
2005-12-192.492.512.492.49###
2005-12-162.492.52.482.5###
2005-12-152.522.522.482.5###
2005-12-142.572.572.482.49###
2005-12-132.582.582.512.55277649
2005-12-122.59###2.582.58107787
2005-12-09######2.592.59###
2005-12-08###############
2005-12-07###############
2005-12-06############79443
2005-12-05############74753
2005-12-02############70953
2005-12-01###############
2005-11-30###############
2005-11-29############59783
2005-11-28###############
2005-11-25###############
2005-11-24###2.7######282222
2005-11-232.72.7#########
2005-11-22###2.72###2.7###
2005-11-21###############
2005-11-18###############
2005-11-17###2.72###2.72790778
2005-11-162.732.74###2.74###
2005-11-15###2.74###2.74178328
2005-11-142.742.74###2.7###
2005-11-112.762.772.732.77###
2005-11-102.782.792.722.72###
2005-11-092.82.82.752.79###
2005-11-082.792.82.722.893677
2005-11-072.792.82.752.8###
2005-11-042.742.82.732.8###
2005-11-03###2.74###2.74###
2005-11-02###2.73#########
2005-11-012.722.74######245588
2005-10-312.752.75###2.75###
2005-10-28###2.75###2.72###
2005-10-272.712.73######185027
2005-10-262.732.742.712.73106476
2005-10-252.742.792.722.74###
2005-10-242.752.782.72.74###
2005-10-212.752.82.752.76121186
2005-10-202.82.812.82.8###
2005-10-192.82.822.752.8650054
2005-10-182.842.842.792.8194550
2005-10-172.772.832.772.83###
2005-10-142.752.762.72.76###
2005-10-132.72.752.72.75###
2005-10-122.752.762.732.75###
2005-10-112.732.742.72.73###
2005-10-102.752.762.722.74###
2005-10-072.712.75###2.71###
2005-10-062.722.732.712.71172648
2005-10-052.752.812.722.7578623
2005-10-042.812.872.752.76139927
2005-10-032.842.872.822.87123156
2005-09-302.822.832.782.82172029
2005-09-292.832.882.822.82###
2005-09-282.772.782.712.7889728
2005-09-272.752.772.752.77###
2005-09-262.762.772.712.75###
2005-09-232.722.752.72.7292872
2005-09-222.722.722.712.72###
2005-09-212.732.762.712.76###
2005-09-202.762.772.712.75227551
2005-09-192.732.762.72.73###
2005-09-16###2.74###2.72###
2005-09-15###############
2005-09-14###2.76###2.71###
2005-09-13###2.7######138055
2005-09-122.772.782.752.76###
2005-09-092.762.782.742.77107827
2005-09-082.792.792.762.76102770
2005-09-072.752.782.752.78###
2005-09-062.722.742.72.72###
2005-09-052.712.722.72.72###
2005-09-022.712.722.72.7###
2005-09-012.732.732.72.72###
2005-08-312.72.732.72.7###
2005-08-30###2.78###2.7###
2005-08-292.72.71###2.7388329
2005-08-262.72.74###2.7202322
2005-08-252.72.7###2.7145550
2005-08-24###2.72######193588
2005-08-232.72.7######215451
2005-08-222.72.72###2.72404971
2005-08-19###2.7###2.7685453
2005-08-18###2.7###2.7###
2005-08-17###############
2005-08-16############82348
2005-08-15###############
2005-08-12###############
2005-08-112.58###2.58######
2005-08-102.58###2.582.59147452
2005-08-092.59###2.582.58###
2005-08-082.59###2.57###154959
2005-08-052.59###2.592.59352142
2005-08-04######2.592.59###
2005-08-032.59###2.592.59206776
2005-08-02######2.59###277057
2005-08-01############390446
2005-07-29############278441
2005-07-28############261770
2005-07-272.732.73#########
2005-07-26###2.73###2.73###
2005-07-252.712.71###2.7###
2005-07-222.712.73###2.7192720
2005-07-212.72.73#########
2005-07-202.72.7#########
2005-07-192.722.74######116776
2005-07-182.72.742.72.72###
2005-07-152.722.722.72.7###
2005-07-142.722.742.712.72119076
2005-07-132.722.722.72.71###
2005-07-122.742.742.712.71328949
2005-07-112.732.742.712.73###
2005-07-082.732.742.72.71###
2005-07-072.732.742.712.71388441
2005-07-062.712.752.72.73463455
2005-07-052.712.732.592.7717956
2005-07-04###2.71#########
2005-07-012.52###2.5######
2005-06-302.522.542.512.52###
2005-06-292.522.542.512.52###
2005-06-282.582.582.52.52###
2005-06-272.54###2.532.53###
2005-06-242.57###2.562.57###
2005-06-23######2.572.57###
2005-06-22############184452
2005-06-21############70785
2005-06-20###############
2005-06-17###############
2005-06-162.742.74#########
2005-06-15###2.7######536053
2005-06-142.58###2.58###423781
2005-06-102.562.582.552.57###
2005-06-092.562.582.542.56174277
2005-06-082.532.562.532.56139257
2005-06-072.532.552.522.53###
2005-06-062.552.552.52.5470527
2005-06-032.52.562.492.55###
2005-06-022.522.542.472.5154459
2005-06-012.452.512.442.49107553
2005-05-312.452.52.452.46###
2005-05-302.52.512.452.45###
2005-05-272.492.522.492.51###
2005-05-262.52.512.432.46###
2005-05-252.52.52.462.4694975
2005-05-242.462.52.452.5172084
2005-05-232.452.482.452.46###
2005-05-202.452.452.412.4269329
2005-05-192.442.462.422.46230221
2005-05-182.432.442.42.43###
2005-05-172.42.43###2.43###
2005-05-162.432.432.42.4###
2005-05-132.442.44###2.44###
2005-05-122.442.462.442.46236446
2005-05-112.42.462.42.45123552
2005-05-10###2.4###2.4###
2005-05-092.412.44######169271
2005-05-062.42.43###2.4110428
2005-05-052.422.422.42.4###
2005-05-042.452.452.42.4###
2005-05-032.442.462.422.45133171
2005-05-022.442.452.432.4355480
2005-04-292.452.452.432.44###
2005-04-282.472.482.422.45###
2005-04-272.462.472.442.4550171
2005-04-262.462.522.442.5###
2005-04-222.52.52.442.5140575
2005-04-212.52.532.452.53###
2005-04-202.52.512.472.5358680
2005-04-192.472.522.472.5189826
2005-04-18###2.45###2.42164121
2005-04-152.432.442.42.4###
2005-04-142.52.52.422.47###
2005-04-132.482.522.472.51###
2005-04-122.422.482.42.46127341
2005-04-112.442.452.42.45###
2005-04-082.432.452.412.45###
2005-04-072.42.442.42.4###
2005-04-062.422.42###2.4###
2005-04-052.422.442.422.42###
2005-04-042.422.442.412.42###
2005-04-01###2.44###2.4481841
2005-03-312.412.43###2.4###
2005-03-302.432.472.412.41###
2005-03-292.452.472.452.45177878
2005-03-242.442.472.442.45147426
2005-03-232.442.452.432.44256444
2005-03-222.472.52.462.46264357
2005-03-212.52.52.472.5234926
2005-03-182.512.522.472.52###
2005-03-172.532.532.482.52###
2005-03-162.52.522.492.51###
2005-03-152.492.522.452.52###
2005-03-142.52.522.442.52257220
2005-03-112.432.52.422.5###
2005-03-102.432.442.432.4332327
2005-03-092.432.462.432.4393629
2005-03-082.432.44###2.42111274
2005-03-072.512.542.512.5395323
2005-03-042.552.552.522.54214379
2005-03-032.522.572.52.55###
2005-03-022.532.552.512.54###
2005-03-012.482.532.472.52233273
2005-02-282.512.542.482.48###
2005-02-252.52.532.52.5###
2005-02-242.512.522.52.51107547
2005-02-232.52.532.52.51###
2005-02-222.552.552.52.5209721
2005-02-212.532.562.532.55181652
2005-02-182.522.532.52.53###
2005-02-172.522.542.512.52###
2005-02-162.532.532.512.52###
2005-02-152.532.552.522.53158847
2005-02-142.572.572.522.55150127
2005-02-112.53###2.532.57###
2005-02-102.52.532.52.52###
2005-02-092.532.542.492.5511644
2005-02-082.512.552.512.55###
2005-02-072.582.582.52.51284023
2005-02-04######2.582.59117048
2005-02-03###############
2005-02-02######2.57###193978
2005-02-012.59###2.57###200083
2005-01-312.59###2.582.58149051
2005-01-28######2.56######
2005-01-272.57###2.55###152820
2005-01-252.59###2.54######
2005-01-242.59###2.56######
2005-01-212.56###2.552.5951021
2005-01-202.522.572.512.57###
2005-01-192.582.582.52.54###
2005-01-18######2.582.58###
2005-01-17###############
2005-01-14######2.59###64974
2005-01-13######2.57######
2005-01-12######2.56###217858
2005-01-11######2.58######
2005-01-102.532.592.522.59188942
2005-01-072.512.542.52.5475758
2005-01-062.522.522.52.574083
2005-01-052.512.532.52.5269172
2005-01-042.522.542.512.5155429
2004-12-312.532.542.512.51###
2004-12-302.532.532.52.5###
2004-12-292.52.512.52.5###
2004-12-242.52.52.482.5###
2004-12-232.472.52.472.47116742
2004-12-222.512.512.472.48###
2004-12-212.52.512.462.48172349
2004-12-202.542.542.52.51241276
2004-12-172.542.552.532.53285750
2004-12-162.522.552.522.54445982
2004-12-152.542.582.512.53168955
2004-12-14######2.532.53199528
2004-12-13######2.562.56###
2004-12-10######2.55######
2004-12-092.542.72.542.7740145
2004-12-082.482.532.482.53###
2004-12-072.462.52.462.49285648
2004-12-062.432.472.432.45###
2004-12-032.52.522.432.43331344
2004-12-022.472.52.462.5###
2004-12-012.462.482.452.45338640
2004-11-302.492.52.452.45247744
2004-11-292.512.522.472.49###
2004-11-262.532.542.52.51###
2004-11-252.532.532.512.53###
2004-11-242.532.552.52.51###
2004-11-232.482.552.472.53###
2004-11-222.422.52###2.47###
2004-11-192.42.42###2.423951550
2004-11-18###2.4#########
2004-11-17###############


     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 2018-02-23 02:54:25 thru 2018-02-23 02:54:25 GMT for 0 secs.
Page length category 2 - Current - 0, 00000