Stock Trading: www.OzSuper.com Logo New 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 Sun 26-Jan-04 08:23:46 AM AEDT

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 9...

     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 .. Wednesday 31st December 2025
Latest price with VOLUME for GAS .. Wednesday 31st December 2025

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 ###
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 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

150 Days for (GAS) STATE GAS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Apr-06 Tue 0.56 ### 0.55 0.575 85.9 85.9 ###
2021-Apr-01 Thu ### ### 0.56 0.56 3.2 3.2 ###
2021-Mar-31 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2021-Mar-30 Tue 0.56 0.59 0.56 0.59 96.9 96.9 0.0
2021-Mar-29 Mon 0.57 0.575 0.55 0.55 40,743 ### ### ### ###
2021-Mar-26 Fri 0.57 0.575 0.57 0.57 60.5 60.5 ###
2021-Mar-25 Thu ### ### 0.57 0.57 7.2 7.2 ###
2021-Mar-24 Wed ### ### ### ### ### ### 0.0
2021-Mar-23 Tue 0.625 0.625 ### ### 10,250 ### ### ### 0.0
2021-Mar-22 Mon ### ### ### 0.645 111,056 0 37.7 37.7 ###
2021-Mar-19 Fri ### ### ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 186,150 0 78.2 78.2 0.0
2021-Mar-17 Wed ### 0.685 ### ### 88.4 88.4 0.0
2021-Mar-16 Tue 0.585 ### 0.585 ### 497,159 ### 94.0 94.0 0.0
2021-Mar-15 Mon 0.545 0.55 0.545 0.55 31,423 ### 73.6 73.6 ###
2021-Mar-12 Fri 0.53 0.545 ### 0.53 63,084 ### 54.7 54.7 0.0
2021-Mar-11 Thu 0.55 0.55 0.51 0.52 ### ### 0.0
2021-Mar-10 Wed 0.51 0.57 ### ### ### ### 0.0
2021-Mar-09 Tue 0.53 0.53 0.43 0.5 ### ### 0.0
2021-Mar-08 Mon 0.585 0.585 0.55 0.55 42,278 ### ### ### ###
2021-Mar-05 Fri ### 0.585 0.53 0.585 151,474 84,446 98.0 98.0 ###
2021-Mar-04 Thu 0.56 0.56 0.56 0.56 0 ###
2021-Mar-03 Wed 0.56 0.56 0.56 0.56 0 ###
2021-Mar-02 Tue 0.56 0.56 0.56 0.56 78.3 78.3 ###
2021-Mar-01 Mon 0.57 0.57 0.56 0.56 ### ### ###
2021-Feb-26 Fri 0.59 0.59 0.575 0.59 71.9 71.9 0.0
2021-Feb-25 Thu 0.58 0.58 0.58 0.58 66.3 66.3 ###
2021-Feb-24 Wed 0.575 0.575 0.57 0.57 ### ### ###
2021-Feb-23 Tue ### ### ### ### 0 0.0
2021-Feb-22 Mon ### ### ### ### ### ### 0.0
2021-Feb-19 Fri ### ### ### 0.575 113,724 0 86.5 86.5 ###
2021-Feb-18 Thu 0.575 0.575 0.56 0.56 ### ### ###
2021-Feb-17 Wed ### ### 0.55 0.555 137,889 ### 7.4 7.4 ###
2021-Feb-16 Tue 0.58 ### 0.58 ### 64,624 18,740 84.4 84.4 0.0
2021-Feb-15 Mon ### ### 0.585 ### 27,084 7,922 62.6 62.6 0.0
2021-Feb-12 Fri 0.59 0.59 0.59 0.59 73.5 73.5 0.0
2021-Feb-11 Thu 0.58 ### 0.58 ### 183,223 ### 91.2 91.2 0.0
2021-Feb-10 Wed 0.59 0.59 0.58 0.58 ### ### ###
2021-Feb-09 Tue ### ### ### ### 1,075 0 71.5 71.5 0.0
2021-Feb-08 Mon ### ### ### ### ### ### 0.0
2021-Feb-05 Fri 0.585 ### 0.585 ### 87,480 25,587 83.0 83.0 0.0
2021-Feb-04 Thu ### ### 0.57 ### 140,377 ### 41.8 41.8 0.0
2021-Feb-03 Wed ### ### 0.58 ### 63.0 63.0 0.0
2021-Feb-02 Tue 0.58 0.58 0.58 0.58 9,027 ### 61.6 61.6 ###
2021-Feb-01 Mon 0.58 ### 0.58 ### 10,577 ### ### ### 0.0
2021-Jan-29 Fri 0.59 ### 0.585 ### 88.5 88.5 0.0
2021-Jan-28 Thu ### ### 0.575 0.58 ### ### ###
2021-Jan-27 Wed ### ### ### ### 27.8 27.8 0.0
2021-Jan-25 Mon ### ### ### ### 305,877 0 ### ### 0.0
2021-Jan-22 Fri 0.59 ### 0.575 ### ### ### 0.0
2021-Jan-21 Thu 0.575 ### 0.575 ### 38,377 ### ### ### 0.0
2021-Jan-20 Wed ### ### ### 0.58 245,924 0 ### ### ###
2021-Jan-19 Tue 0.59 ### 0.59 ### ### ### 0.0
2021-Jan-18 Mon ### ### 0.59 ### 36,172 10,670 ### ### 0.0
2021-Jan-15 Fri ### ### 0.59 ### 44,520 ### ### ### 0.0
2021-Jan-14 Thu 0.59 ### 0.59 0.59 ### ### 0.0
2021-Jan-13 Wed 0.59 0.59 0.575 0.575 60,882 ### ### ### ###
2021-Jan-12 Tue 0.58 0.59 0.575 0.59 73,059 42,556 ### ### 0.0
2021-Jan-11 Mon 0.56 0.56 0.555 0.56 60,886 33,943 ### ### ###
2021-Jan-08 Fri 0.55 0.56 0.55 0.555 ### ### ###
2021-Jan-07 Thu 0.58 0.58 0.56 0.56 ### ### ###
2021-Jan-06 Wed 0.59 0.59 0.55 0.56 6.7 6.7 ###
2021-Jan-05 Tue 0.59 0.59 0.59 0.59 0 0.0
2021-Jan-04 Mon 0.56 ### 0.56 0.59 88.9 88.9 0.0
2020-Dec-31 Thu 0.56 0.56 0.56 0.56 28,928 ### 73.6 73.6 ###
2020-Dec-30 Wed 0.59 0.59 0.545 0.56 5.5 5.5 ###
2020-Dec-29 Tue ### ### 0.545 0.59 98,478 ### ### ### 0.0
2020-Dec-24 Thu 0.545 0.55 0.54 0.545 ### ### 0.0
2020-Dec-23 Wed 0.53 0.53 0.53 0.53 62.2 62.2 0.0
2020-Dec-22 Tue 0.545 0.545 0.545 0.545 0 0.0
2020-Dec-21 Mon 0.53 0.56 0.53 0.545 69,450 37,850 ### ### 0.0
2020-Dec-18 Fri 0.525 0.525 0.525 0.525 72.9 72.9 0.0
2020-Dec-17 Thu 0.53 ### 0.525 0.525 32.1 32.1 0.0
2020-Dec-16 Wed 0.525 0.53 0.525 0.53 77.5 77.5 0.0
2020-Dec-15 Tue 0.54 0.54 0.525 0.525 34,377 ### ### ### 0.0
2020-Dec-14 Mon 0.52 0.54 0.52 0.52 ### ### 0.0
2020-Dec-11 Fri 0.5 0.545 0.5 ### 86.2 86.2 0.0
2020-Dec-10 Thu 0.5 0.525 0.49 0.5 75.9 75.9 0.0
2020-Dec-09 Wed 0.5 0.5 0.47 0.5 ### ### 0.0
2020-Dec-08 Tue ### 0.52 ### 0.52 36,479 9,484 ### ### 0.0
2020-Dec-07 Mon 0.52 0.52 ### ### 36.6 36.6 0.0
2020-Dec-04 Fri 0.52 ### ### ### ### ### 0.0
2020-Dec-03 Thu 0.54 0.545 ### ### 99,882 ### 9.0 9.0 0.0
2020-Dec-02 Wed 0.54 0.54 0.54 0.54 70.3 70.3 0.0
2020-Dec-01 Tue 0.53 0.53 0.52 0.52 ### ### 0.0
2020-Nov-30 Mon 0.55 0.55 0.53 0.55 77.0 77.0 ###
2020-Nov-27 Fri 0.545 0.545 0.545 0.545 4,587 ### 67.5 67.5 0.0
2020-Nov-26 Thu 0.54 0.58 0.54 0.55 81.4 81.4 ###
2020-Nov-25 Wed 0.545 0.545 0.545 0.545 11,453 6,241 ### ### 0.0
2020-Nov-24 Tue 0.56 0.56 0.545 0.545 23.9 23.9 0.0
2020-Nov-23 Mon 0.56 ### 0.56 ### 93.9 93.9 0.0
2020-Nov-20 Fri 0.55 0.555 0.55 0.555 72.5 72.5 ###
2020-Nov-19 Thu 0.55 0.55 0.54 0.55 ### ### ###
2020-Nov-18 Wed 0.545 0.55 0.54 0.55 77.8 77.8 ###
2020-Nov-17 Tue 0.54 0.55 0.52 0.55 101,250 ### 77.5 77.5 ###
2020-Nov-16 Mon 0.52 0.52 0.52 0.52 0 0.0
2020-Nov-13 Fri 0.545 0.55 0.52 0.52 7.2 7.2 0.0
2020-Nov-12 Thu 0.545 0.55 0.53 0.55 ### ### ###
2020-Nov-11 Wed 0.52 0.52 0.52 0.52 0 0.0
2020-Nov-10 Tue 0.56 0.56 0.52 0.52 ### ### 0.0
2020-Nov-09 Mon 0.55 0.56 0.55 0.56 ### ### ###
2020-Nov-06 Fri 0.525 0.54 0.525 ### 55,576 ### 77.9 77.9 0.0
2020-Nov-05 Thu ### 0.52 ### 0.52 72.2 72.2 0.0
2020-Nov-04 Wed 0.5 0.5 0.5 0.5 923 ### 63.8 63.8 0.0
2020-Nov-03 Tue 0.49 0.51 0.49 0.51 ### ### ###
2020-Nov-02 Mon 0.5 0.5 0.49 0.49 37.8 37.8 ###
2020-Oct-30 Fri 0.53 ### 0.5 ### 217,756 ### ### ### 0.0
2020-Oct-29 Thu ### 0.54 0.525 0.54 60,181 32,046 ### ### 0.0
2020-Oct-28 Wed 0.55 0.55 0.53 ### 83,782 45,242 16.7 16.7 0.0
2020-Oct-27 Tue 0.59 0.59 0.57 0.57 ### ### ###
2020-Oct-26 Mon ### ### ### ### 26,858 0 ### ### 0.0
2020-Oct-23 Fri ### ### ### ### 21,272 0 11.3 11.3 0.0
2020-Oct-22 Thu ### ### ### ### 63,288 0 95.1 95.1 0.0
2020-Oct-21 Wed 0.625 0.645 0.59 0.59 ### ### 0.0
2020-Oct-20 Tue ### ### ### ### ### ### 0.0
2020-Oct-19 Mon ### 0.655 0.625 ### 37,870 ### ### ### 0.0
2020-Oct-16 Fri 0.645 ### ### 0.645 ### ### ###
2020-Oct-15 Thu ### ### ### ### 34,146 0 16.1 16.1 0.0
2020-Oct-14 Wed ### ### ### ### ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 270,253 0 69.1 69.1 0.0
2020-Oct-12 Mon ### ### ### ### 66,958 0 ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 17,545 0 6.3 6.3 0.0
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 42,972 0 ### ### 0.0
2020-Oct-06 Tue ### ### ### ### 61,955 0 ### ### 0.0
2020-Oct-05 Mon ### ### ### ### ### ### 0.0
2020-Oct-02 Fri ### 0.7 0.625 ### 28.3 28.3 0.0
2020-Oct-01 Thu ### ### ### ### 246,581 0 23.2 23.2 0.0
2020-Sep-30 Wed ### ### ### ### 78.9 78.9 0.0
2020-Sep-29 Tue ### 0.7 0.655 ### ### ### 0.0
2020-Sep-28 Mon ### 0.685 ### ### 247,872 ### ### ### 0.0
2020-Sep-25 Fri ### 0.7 ### ### 227,859 79,750 12.6 12.6 0.0
2020-Sep-24 Thu 0.72 0.72 ### 0.675 ### ### 0.0
2020-Sep-23 Wed 0.85 ### ### ### 2,841,945 0 ### ### 0.0
2020-Sep-22 Tue 0.57 0.57 0.57 0.57 0 ###
2020-Sep-21 Mon 0.57 0.57 0.57 0.57 0 ###
2020-Sep-18 Fri 0.58 0.58 ### 0.57 302,348 87,680 ### ### ###
2020-Sep-17 Thu 0.58 0.58 0.58 0.58 78.3 78.3 ###
2020-Sep-16 Wed 0.5 ### 0.5 0.57 198,255 ### 98.1 98.1 ###
2020-Sep-15 Tue 0.51 0.51 0.51 0.51 5,680 ### ### ### ###
2020-Sep-14 Mon 0.5 0.5 0.49 0.49 ### ### ###
2020-Sep-11 Fri ### ### ### ### 0 0.0
2020-Sep-10 Thu ### ### ### ### 0 0.0
2020-Sep-09 Wed ### ### ### ### 0 0.0
2020-Sep-08 Tue 0.52 0.52 ### ### ### ### 0.0
2020-Sep-07 Mon 0.56 0.56 0.52 0.52 4.3 4.3 0.0
2020-Sep-04 Fri 0.56 0.56 0.56 0.56 1,186 ### 65.8 65.8 ###
2020-Sep-03 Thu ### 0.56 ### 0.56 ### ### ###
2020-Sep-02 Wed 0.51 0.51 0.51 0.51 0 ###
2020-Sep-01 Tue 0.51 0.51 0.51 0.51 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 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 2026-01-04 08:23:46 thru 2026-01-04 08:23:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000