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

Currently Fri 24-May-31 07:50:46 PM AEST

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

  Company Next Section
  Limits 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 Page 3...

     Prev Section TOC    Company Info for GAS    Limits Next Section


Company Details for (GAS) STATE GAS LIMITED

Listing Code GAS
Listing Name STATE GAS LIMITED
GICS Sector Energy
ISIN Name GASNET AUSTRALIA GRP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000GAS2


Maximum Price date available .. Thursday 30th May 2024
Latest price with VOLUME for GAS .. Monday 27th May 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 6 0.2
MAX ### 26,416,125 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GAS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

225 Days for (GAS) STATE GAS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2022-Aug-17 Wed 0.25 0.25 0.24 0.24 31,728 7,773 16.7 16.7 0.0
2022-Aug-16 Tue 0.25 0.25 0.25 0.25 32,050 ### 73.0 73.0 0.0
2022-Aug-15 Mon 0.255 0.255 0.255 0.255 249 ### ### ### 0.0
2022-Aug-12 Fri ### ### 0.25 0.25 7.1 7.1 0.0
2022-Aug-11 Thu 0.23 0.26 0.23 0.26 36,988 ### ### ### 0.0
2022-Aug-10 Wed 0.255 0.255 0.225 0.225 ### ### ###
2022-Aug-09 Tue ### ### 0.25 0.25 ### ### 0.0
2022-Aug-08 Mon 0.2625 0.27 0.2625 ### 70.6 70.6 0.0
2022-Aug-05 Fri 0.255 0.255 0.25 0.255 ### ### 0.0
2022-Aug-04 Thu 0.275 0.275 0.255 0.255 3,772 ### ### ### 0.0
2022-Aug-03 Wed 0.285 0.285 0.28 0.28 18.4 18.4 ###
2022-Aug-02 Tue 0.29 0.29 0.27 0.28 77,272 ### ### ### ###
2022-Aug-01 Mon 0.29 ### 0.29 0.29 40,651 ### ### ### ###
2022-Jul-29 Fri 0.285 ### 0.285 ### 87.6 87.6 0.0
2022-Jul-28 Thu 0.29 0.29 0.27 0.27 4.0 4.0 ###
2022-Jul-27 Wed 0.275 0.29 0.275 0.29 ### ### ###
2022-Jul-26 Tue 0.275 0.275 0.275 0.275 68.9 68.9 ###
2022-Jul-25 Mon 0.275 0.275 0.27 0.27 29.4 29.4 ###
2022-Jul-22 Fri 0.25 0.275 0.25 0.275 40,241 ### 97.4 97.4 ###
2022-Jul-21 Thu 0.24 0.25 ### 0.25 76,042 ### ### ### 0.0
2022-Jul-20 Wed 0.23 0.25 0.225 0.245 ### ### 0.0
2022-Jul-19 Tue 0.21 0.23 0.21 0.23 ### ### ###
2022-Jul-18 Mon 0.21 0.21 0.21 0.21 81,423 ### 63.0 63.0 ###
2022-Jul-15 Fri 0.21 0.21 ### ### 24,841 ### ### ### 0.0
2022-Jul-14 Thu 0.21 0.21 0.21 0.21 29 6 61.6 61.6 ###
2022-Jul-13 Wed 0.2 ### 0.2 ### ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 0 0.0
2022-Jul-11 Mon ### ### ### ### 96.3 96.3 0.0
2022-Jul-08 Fri ### 0.21 ### ### 79,527 8,350 60.8 60.8 0.0
2022-Jul-07 Thu 0.21 0.21 0.2 0.2 21,486 ### 10.6 10.6 0.0
2022-Jul-06 Wed 0.2 0.2 ### 0.2 66.0 66.0 0.0
2022-Jul-05 Tue ### ### ### ### 0 0.0
2022-Jul-04 Mon ### ### ### ### 0 0.0
2022-Jul-01 Fri ### ### ### ### 0 0.0
2022-Jun-30 Thu ### ### ### ### 75.7 75.7 0.0
2022-Jun-29 Wed ### ### ### ### 79 0 71.9 71.9 0.0
2022-Jun-28 Tue ### 0.2 ### 0.2 88,756 8,875 ### ### 0.0
2022-Jun-27 Mon ### ### 0.175 0.175 ### ### 0.0
2022-Jun-24 Fri ### ### 0.1825 ### ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 15,271 0 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 0 0.0
2022-Jun-21 Tue ### ### ### ### 17,826 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### 0.21 ### ### ###
2022-Jun-17 Fri 0.24 0.24 0.23 0.23 ### ### ###
2022-Jun-16 Thu 0.245 0.245 0.245 0.245 ### ### 0.0
2022-Jun-15 Wed 0.24 0.24 0.24 0.24 28,581 6,859 78.5 78.5 0.0
2022-Jun-14 Tue 0.255 0.255 0.24 0.24 37,474 9,274 ### ### 0.0
2022-Jun-10 Fri 0.26 0.26 0.26 0.26 0 0.0
2022-Jun-09 Thu 0.26 0.26 0.255 0.26 ### ### 0.0
2022-Jun-08 Wed 0.255 0.255 0.255 0.255 71.8 71.8 0.0
2022-Jun-07 Tue 0.255 0.255 0.255 0.255 ### ### 0.0
2022-Jun-06 Mon ### ### 0.255 0.255 19,849 ### ### ### 0.0
2022-Jun-03 Fri 0.245 0.25 0.24 0.25 ### ### 0.0
2022-Jun-02 Thu 0.24 0.245 0.24 0.245 ### ### 0.0
2022-Jun-01 Wed ### 0.24 ### 0.24 5,940 ### 90.2 90.2 0.0
2022-May-31 Tue 0.255 0.255 0.225 0.225 ### ### ###
2022-May-30 Mon 0.25 0.25 0.25 0.25 61.2 61.2 0.0
2022-May-27 Fri 0.245 0.25 0.245 0.25 329,483 81,547 84.4 84.4 0.0
2022-May-26 Thu 0.26 0.26 0.245 0.245 6.8 6.8 0.0
2022-May-25 Wed 0.26 0.26 0.26 0.26 71.8 71.8 0.0
2022-May-24 Tue ### ### 0.26 0.26 39,981 ### 33.6 33.6 0.0
2022-May-23 Mon 0.28 0.28 0.28 0.28 ### ### ###
2022-May-20 Fri ### ### ### ### 0 0.0
2022-May-19 Thu 0.27 0.27 ### ### 21.4 21.4 0.0
2022-May-18 Wed 0.29 0.29 0.27 0.27 ### ### ###
2022-May-17 Tue 0.26 0.29 0.26 0.28 402,884 ### 94.8 94.8 ###
2022-May-16 Mon 0.25 0.25 0.25 0.25 72.6 72.6 0.0
2022-May-13 Fri 0.245 0.25 0.24 0.25 ### ### 0.0
2022-May-12 Thu 0.245 0.25 0.245 0.25 131,852 ### ### ### 0.0
2022-May-11 Wed 0.25 0.25 0.2475 0.25 ### ### 0.0
2022-May-10 Tue 0.28 0.285 0.26 0.26 190,452 ### 17.6 17.6 0.0
2022-May-09 Mon 0.28 0.285 0.26 0.26 190,452 ### 17.6 17.6 0.0
2022-May-06 Fri 0.285 0.285 0.26 0.26 3.5 3.5 0.0
2022-May-05 Thu 0.26 0.26 0.26 0.26 0 0.0
2022-May-04 Wed 0.27 0.27 0.26 0.26 87,358 23,149 28.6 28.6 0.0
2022-May-03 Tue ### ### ### ### 0 0.0
2022-May-02 Mon 0.285 0.285 ### ### 122,581 ### ### ### 0.0
2022-Apr-29 Fri 0.285 0.285 0.285 0.285 60.3 60.3 ###
2022-Apr-28 Thu ### ### 0.2875 0.2875 ### ### ###
2022-Apr-27 Wed ### ### ### ### 0 0.0
2022-Apr-26 Tue ### ### ### ### 14,277 0 79.0 79.0 0.0
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 83.7 83.7 0.0
2022-Apr-19 Tue 0.325 ### ### ### 78.3 78.3 0.0
2022-Apr-14 Thu ### ### ### ### 0 0.0
2022-Apr-13 Wed ### ### ### ### 51,646 0 89.1 89.1 0.0
2022-Apr-12 Tue ### ### ### ### ### ### 0.0
2022-Apr-11 Mon ### ### ### ### ### ### 0.0
2022-Apr-08 Fri ### ### ### ### ### ### 0.0
2022-Apr-07 Thu ### ### ### ### 6 0 ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 32,842 0 93.5 93.5 0.0
2022-Apr-05 Tue 0.325 0.325 0.325 0.325 ### ### ###
2022-Apr-04 Mon ### ### 0.325 0.325 ### ### ###
2022-Apr-01 Fri 0.345 0.345 ### ### 6.4 6.4 0.0
2022-Mar-31 Thu ### ### 0.345 0.345 25.7 25.7 0.0
2022-Mar-30 Wed ### ### ### ### 131,448 0 ### ### 0.0
2022-Mar-29 Tue ### 0.355 ### ### 208,741 37,051 ### ### 0.0
2022-Mar-28 Mon ### ### 0.345 ### 168,644 ### 77.1 77.1 0.0
2022-Mar-25 Fri 0.345 0.345 0.345 0.345 ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 0 0.0
2022-Mar-23 Wed ### ### ### ### 5,841 0 62.7 62.7 0.0
2022-Mar-22 Tue ### ### ### ### 66.8 66.8 0.0
2022-Mar-21 Mon 0.345 0.345 0.345 0.345 0 0.0
2022-Mar-18 Fri ### 0.345 ### 0.345 38,324 ### ### ### 0.0
2022-Mar-17 Thu 0.345 0.345 0.345 0.345 256 88 ### ### 0.0
2022-Mar-16 Wed 0.345 0.345 0.345 0.345 64.8 64.8 0.0
2022-Mar-15 Tue 0.345 0.345 0.345 0.345 ### ### 0.0
2022-Mar-14 Mon 0.355 0.355 0.345 0.345 64,583 ### ### ### 0.0
2022-Mar-11 Fri ### 0.355 ### ### 87.4 87.4 0.0
2022-Mar-10 Thu ### ### ### ### 16.4 16.4 0.0
2022-Mar-09 Wed 0.325 0.345 0.325 0.345 81,386 ### 92.2 92.2 0.0
2022-Mar-08 Tue ### 0.355 ### ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 24.3 24.3 0.0
2022-Mar-03 Thu ### ### ### ### 232,450 0 ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 293,772 0 5.6 5.6 0.0
2022-Mar-01 Tue ### ### ### ### ### ### 0.0
2022-Feb-28 Mon ### ### ### ### 88,348 0 23.6 23.6 0.0
2022-Feb-25 Fri ### 0.325 0.3125 0.325 ### ### ###
2022-Feb-24 Thu ### ### ### ### 118,058 0 ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 51.2 51.2 0.0
2022-Feb-22 Tue 0.29 0.29 0.29 0.29 13,150 ### 83.7 83.7 ###
2022-Feb-21 Mon ### ### ### ### 150,540 0 20.4 20.4 0.0
2022-Feb-18 Fri ### ### ### ### 213,781 0 76.9 76.9 0.0
2022-Feb-17 Thu ### ### ### ### 72.4 72.4 0.0
2022-Feb-16 Wed ### ### ### ### 78.9 78.9 0.0
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon ### ### ### ### 0 0.0
2022-Feb-11 Fri ### ### ### ### 74.8 74.8 0.0
2022-Feb-10 Thu ### 0.325 ### ### 105,851 ### 4.2 4.2 0.0
2022-Feb-09 Wed ### ### 0.29 ### ### ### 0.0
2022-Feb-08 Tue ### ### 0.29 0.29 ### ### ###
2022-Feb-07 Mon ### ### ### ### 43,759 0 ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 0 0.0
2022-Feb-03 Thu ### ### ### ### 202,122 0 9.9 9.9 0.0
2022-Feb-02 Wed ### ### ### ### 16.5 16.5 0.0
2022-Feb-01 Tue ### ### ### ### ### ### 0.0
2022-Jan-31 Mon ### ### ### ### 1,545 0 ### ### 0.0
2022-Jan-28 Fri ### ### ### ### ### ### 0.0
2022-Jan-27 Thu 0.325 ### ### ### ### ### 0.0
2022-Jan-25 Tue 0.345 0.345 0.325 0.325 85,628 28,685 25.3 25.3 ###
2022-Jan-24 Mon 0.345 0.345 0.345 0.345 6,675 ### 75.7 75.7 0.0
2022-Jan-21 Fri ### 0.345 ### 0.345 91.2 91.2 0.0
2022-Jan-20 Thu ### ### ### ### 31,720 0 60.9 60.9 0.0
2022-Jan-19 Wed ### ### ### ### 141,149 0 69.2 69.2 0.0
2022-Jan-18 Tue ### 0.345 ### ### 232,057 40,029 65.6 65.6 0.0
2022-Jan-17 Mon ### ### ### ### 280 0 67.1 67.1 0.0
2022-Jan-14 Fri ### ### ### ### 81,853 0 ### ### 0.0
2022-Jan-13 Thu 0.345 0.345 0.345 0.345 14,947 5,156 65.4 65.4 0.0
2022-Jan-12 Wed ### 0.345 ### 0.345 90.5 90.5 0.0
2022-Jan-11 Tue ### ### ### ### 228,723 0 68.8 68.8 0.0
2022-Jan-10 Mon 0.345 0.345 ### ### 8.3 8.3 0.0
2022-Jan-07 Fri ### 0.355 ### ### 154,827 27,481 ### ### 0.0
2022-Jan-06 Thu ### 0.355 ### ### 595,686 ### ### ### 0.0
2022-Jan-05 Wed ### ### ### ### 0 0.0
2022-Jan-04 Tue ### ### ### ### 56.8 56.8 0.0
2021-Dec-31 Fri ### ### ### ### 0 0.0
2021-Dec-30 Thu 0.29 ### 0.285 ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 0 0.0
2021-Dec-24 Fri ### ### ### ### 0 0.0
2021-Dec-23 Thu ### ### ### ### ### ### 0.0
2021-Dec-22 Wed 0.29 ### 0.29 ### 80.0 80.0 0.0
2021-Dec-21 Tue 0.285 0.285 0.285 0.285 9,850 ### ### ### ###
2021-Dec-20 Mon ### ### ### ### 0 0.0
2021-Dec-17 Fri ### ### ### ### 0 0.0
2021-Dec-16 Thu 0.28 ### 0.28 ### ### ### 0.0
2021-Dec-15 Wed 0.285 0.285 0.28 0.28 ### ### ###
2021-Dec-14 Tue 0.285 0.285 0.285 0.285 68.5 68.5 ###
2021-Dec-13 Mon 0.2975 ### 0.2975 ### ### ### 0.0
2021-Dec-10 Fri ### ### ### ### 0 0.0
2021-Dec-09 Thu 0.29 ### 0.29 ### 90.3 90.3 0.0
2021-Dec-08 Wed 0.285 0.285 0.285 0.285 0 ###
2021-Dec-07 Tue 0.275 0.285 0.275 0.285 66,079 ### 88.2 88.2 ###
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 96.6 ###
2021-Dec-01 Wed 0.275 0.275 0.275 0.275 ### ### ###
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 19.4 19.4 ###
2021-Nov-26 Fri ### ### ### ### 30.1 30.1 0.0
2021-Nov-25 Thu ### ### 0.285 0.285 402,423 57,345 9.2 9.2 ###
2021-Nov-24 Wed ### ### ### ### 0 0.0
2021-Nov-23 Tue 0.3175 0.3175 ### ### ### ### 0.0
2021-Nov-22 Mon ### ### ### ### 31.6 31.6 0.0
2021-Nov-19 Fri ### ### ### ### 198,242 0 ### ### 0.0
2021-Nov-18 Thu ### ### ### 0.325 ### ### ###
2021-Nov-17 Wed 0.2975 ### ### ### ### ### 0.0
2021-Nov-16 Tue ### ### 0.2875 ### 413,745 59,475 96.2 96.2 0.0
2021-Nov-15 Mon ### ### 0.29 ### 65.1 65.1 0.0
2021-Nov-12 Fri ### ### 0.29 0.29 38,482 5,579 ### ### ###
2021-Nov-11 Thu 0.2975 ### ### ### 74.6 74.6 0.0
2021-Nov-10 Wed ### ### 0.29 ### 74.2 74.2 0.0
2021-Nov-09 Tue ### ### 0.29 ### 198,429 28,772 80.8 80.8 0.0
2021-Nov-08 Mon ### ### 0.28 0.29 97,356 13,629 ### ### ###
2021-Nov-05 Fri ### ### ### ### ### ### 0.0
2021-Nov-04 Thu 0.28 0.28 0.28 0.28 14,578 4,081 ### ### ###
2021-Nov-03 Wed ### ### 0.29 ### 77,122 11,182 ### ### 0.0
2021-Nov-02 Tue ### ### 0.29 ### 194,986 28,272 9.0 9.0 0.0
2021-Nov-01 Mon ### 0.3125 ### 0.3125 78.7 78.7 0.0
2021-Oct-29 Fri ### 0.325 ### ### 83.0 83.0 0.0
2021-Oct-28 Thu ### ### ### ### 71.3 71.3 0.0
2021-Oct-27 Wed ### ### ### ### 17.9 17.9 0.0
2021-Oct-26 Tue ### ### 0.2925 ### 71.6 71.6 0.0
2021-Oct-25 Mon ### ### ### ### 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 69.0 69.0 0.0
2021-Oct-19 Tue ### ### ### ### 519,387 0 ### ### 0.0
2021-Oct-18 Mon 0.325 ### ### ### 28.0 28.0 0.0
2021-Oct-15 Fri ### ### ### 0.325 ### ### ###
2021-Oct-14 Thu ### ### ### ### 0 0.0
2021-Oct-13 Wed ### 0.325 ### ### 61.2 61.2 0.0
2021-Oct-12 Tue ### ### ### ### 23,750 0 ### ### 0.0
2021-Oct-11 Mon ### 0.325 ### 0.325 325,744 ### 79.6 79.6 ###
2021-Oct-08 Fri ### ### ### ### ### ### 0.0
2021-Oct-07 Thu 0.325 ### ### 0.3225 648,858 0 28.0 28.0 0.0
2021-Oct-06 Wed 0.325 ### 0.325 0.325 ### ### ###
2021-Oct-05 Tue ### 0.325 ### ### ### ### 0.0
2021-Oct-04 Mon ### ### ### ### ### ### 0.0
2021-Oct-01 Fri 0.325 0.325 ### ### 375,427 ### 15.4 15.4 0.0
2021-Sep-30 Thu ### ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 79.5 79.5 0.0
2021-Sep-28 Tue ### ### 0.285 ### ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 342,824 0 19.0 19.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     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 2024-05-31 19:50:46 thru 2024-05-31 19:50:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000