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 2018-07-15 21:18:39 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

(QGC) QUEENSLAND GAS COMPANY LIMITED Daily Prices...

     Prev Section TOC    Company Info for QGC    Basic Next Section


Company Details for (QGC) QUEENSLAND GAS COMPANY LIMITED

Listing CodeQGC
Listing NameQUEENSLAND GAS COMPANY LIMITED
GICS SectorEnergy
ISIN NameQUEENSLAND GAS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000QGC2


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for QGC .. Monday 15th December 2008

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

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


End of day Prices (Basic format),

last 480 Days for (QGC) QUEENSLAND GAS COMPANY LIMITED
DateOpenHighLowCloseVolume
2009-04-035.755.755.755.750
2009-04-025.755.755.755.750
2009-04-015.755.755.755.750
2009-03-315.755.755.755.750
2009-03-305.755.755.755.750
2009-03-275.755.755.755.750
2009-03-265.755.755.755.750
2009-03-255.755.755.755.750
2009-03-245.755.755.755.750
2009-03-235.755.755.755.750
2009-03-205.755.755.755.750
2009-03-195.755.755.755.750
2009-03-185.755.755.755.750
2009-03-175.755.755.755.750
2009-03-165.755.755.755.750
2009-03-135.755.755.755.750
2009-03-125.755.755.755.750
2009-03-115.755.755.755.750
2009-03-105.755.755.755.750
2009-03-095.755.755.755.750
2009-03-065.755.755.755.750
2009-03-055.755.755.755.750
2009-03-045.755.755.755.750
2009-03-035.755.755.755.750
2009-03-025.755.755.755.750
2009-02-275.755.755.755.750
2009-02-265.755.755.755.750
2009-02-255.755.755.755.750
2009-02-245.755.755.755.750
2009-02-235.755.755.755.750
2009-02-205.755.755.755.750
2009-02-195.755.755.755.750
2009-02-185.755.755.755.750
2009-02-175.755.755.755.750
2009-02-165.755.755.755.750
2009-02-135.755.755.755.750
2009-02-125.755.755.755.750
2009-02-115.755.755.755.750
2009-02-105.755.755.755.750
2009-02-095.755.755.755.750
2009-02-065.755.755.755.750
2009-02-055.755.755.755.750
2009-02-045.755.755.755.750
2009-02-035.755.755.755.750
2009-02-025.755.755.755.750
2009-01-305.755.755.755.750
2009-01-295.755.755.755.750
2009-01-285.755.755.755.750
2009-01-275.755.755.755.750
2009-01-235.755.755.755.750
2009-01-225.755.755.755.750
2009-01-215.755.755.755.750
2009-01-205.755.755.755.750
2009-01-195.755.755.755.750
2009-01-165.755.755.755.750
2009-01-155.755.755.755.750
2009-01-145.755.755.755.750
2009-01-135.755.755.755.750
2009-01-125.755.755.755.750
2009-01-095.755.755.755.750
2009-01-085.755.755.755.750
2009-01-075.755.755.755.750
2009-01-065.755.755.755.750
2009-01-055.755.755.755.750
2009-01-025.755.755.755.750
2008-12-315.755.755.755.750
2008-12-305.755.755.755.750
2008-12-295.755.755.755.750
2008-12-245.755.755.755.750
2008-12-235.755.755.755.750
2008-12-225.755.755.755.750
2008-12-195.755.755.755.750
2008-12-185.755.755.755.750
2008-12-175.755.755.755.750
2008-12-165.755.755.755.750
2008-12-155.755.755.755.753611246
2008-12-125.755.765.755.75###
2008-12-115.755.765.755.75###
2008-12-105.755.765.755.752576145
2008-12-095.755.755.755.75###
2008-12-085.755.765.755.75###
2008-12-055.755.765.755.762760421
2008-12-045.755.765.755.763270973
2008-12-035.755.765.755.751155776
2008-12-025.755.765.755.752800475
2008-12-015.755.765.755.751383182
2008-11-285.755.765.755.75###
2008-11-275.755.765.755.761577577
2008-11-265.755.765.755.75###
2008-11-255.755.765.755.754404885
2008-11-245.755.765.755.75###
2008-11-215.765.775.755.754739443
2008-11-205.755.765.755.767732024
2008-11-195.755.765.755.75###
2008-11-185.755.765.755.7565277240
2008-11-175.755.765.755.7613169774
2008-11-145.755.765.755.75###
2008-11-135.755.765.755.7532821382
2008-11-125.755.765.755.75###
2008-11-115.755.765.755.75###
2008-11-105.755.765.755.7524013388
2008-11-075.755.765.755.75###
2008-11-065.755.765.755.7524513858
2008-11-055.755.765.755.75258588144
2008-11-045.755.765.755.7549908227
2008-11-035.755.765.755.75###
2008-10-315.755.765.755.7533491485
2008-10-305.755.765.755.75###
2008-10-295.755.765.755.75138303555
2008-10-285.755.765.755.75113185353
2008-10-273.23.23.23.20
2008-10-243.23.23.23.20
2008-10-2333.2533.2###
2008-10-223.25#########4082571
2008-10-21###3.26###3.261948679
2008-10-202.8532.85######
2008-10-172.88###2.712.753708826
2008-10-16###2.89######4929957
2008-10-153.26######3.25###
2008-10-143.483.49###3.254885576
2008-10-132.51###2.512.84###
2008-10-102.52.53#########
2008-10-09332.83######
2008-10-083.443.453.253.253035746
2008-10-07######3.273.563500549
2008-10-063.853.85###3.74909628
2008-10-033.753.863.723.82###
2008-10-02###4.21#########
2008-10-014.24.23######1615286
2008-09-304#########3115149
2008-09-294.454.484.24.25###
2008-09-264.464.524.24###1731521
2008-09-254.54.574.28###2424585
2008-09-244.724.764.54.581995350
2008-09-234.57###4.49###2094678
2008-09-224.874.874.57######
2008-09-19############6236388
2008-09-183.88###3.77######
2008-09-174.24.25###4.24961941
2008-09-164.224.28###4.24592256
2008-09-15###4.784.444.511571878
2008-09-124.784.8###4.73266374
2008-09-114.784.83###4.78###
2008-09-104.74.794.524.77###
2008-09-094.854.87###4.817190347
2008-09-084.514.824.424.812664525
2008-09-05###############
2008-09-04######3.83.82###
2008-09-03######3.86###2578645
2008-09-02###############
2008-09-014.254.25######3110529
2008-08-294.24.25###4.252035185
2008-08-284.234.29###4.21576428
2008-08-27###4.27###4.231509356
2008-08-264.254.25######1434728
2008-08-254.2######4.281893547
2008-08-224.24.23###4.23573223
2008-08-21###4.28#########
2008-08-20###############
2008-08-19###4.41#########
2008-08-184.284.534.244.44###
2008-08-15###4.464.29######
2008-08-144.234.434.23######
2008-08-13######4.224.27###
2008-08-12######4.2######
2008-08-11######4.23###1140328
2008-08-08############1917145
2008-08-07############1021375
2008-08-064.44.494.28###1449880
2008-08-054.454.454.274.291654977
2008-08-044.744.854.59######
2008-08-014.754.78###4.75###
2008-07-31###4.72###4.7###
2008-07-304.55###4.5######
2008-07-294.534.554.44.49###
2008-07-284.534.554.414.5###
2008-07-254.514.54###4.491647350
2008-07-244.434.56###4.44###
2008-07-23###4.55###4.471645470
2008-07-22###4.46######1954653
2008-07-214.44.49#########
2008-07-184.454.494.24.292152688
2008-07-174.794.84.54.52###
2008-07-164.84.844.714.832211723
2008-07-154.75###4.734.73###
2008-07-144.744.784.714.772749758
2008-07-114.594.884.594.75###
2008-07-10######4.424.52###
2008-07-094.89###4.734.76###
2008-07-084.76######4.88###
2008-07-074.854.874.754.8###
2008-07-044.854.86###4.85###
2008-07-03#########4.87###
2008-07-02###5.25######3819428
2008-07-015.45.46######4233486
2008-06-305.565.72#########
2008-06-275.735.745.52###6511377
2008-06-26###5.785.585.75###
2008-06-255.53######5.453982123
2008-06-245.235.47###5.475070849
2008-06-235.295.29######2377073
2008-06-20###5.4######8374121
2008-06-195.45.48#########
2008-06-18############3106283
2008-06-17######5######
2008-06-165.25.27######2282071
2008-06-135.255.25#########
2008-06-12###5.22######2475549
2008-06-11############2750126
2008-06-10######4.83######
2008-06-06###5.27#########
2008-06-05######4.86###6797445
2008-06-04######5.26######
2008-06-03###############
2008-06-02######5.8######
2008-05-306.226.22######5057881
2008-05-29######5.866.22###
2008-05-285.755.86###5.721734223
2008-05-275.565.755.56######
2008-05-26######5.445.492422349
2008-05-235.85.835.58######
2008-05-225.72######5.881689621
2008-05-215.435.775.42###1530246
2008-05-20######5.455.452339150
2008-05-19###############
2008-05-16###############
2008-05-15############3878848
2008-05-14######5.85######
2008-05-13#########5.892587746
2008-05-125.445.745.42######
2008-05-095.495.57###5.45###
2008-05-08###5.5###5.42002682
2008-05-07#########5.22###
2008-05-065.455.55######2373776
2008-05-05###5.59###5.52630175
2008-05-025.29###5.27######
2008-05-0155.26###5.244009475
2008-04-30######4.514.837242925
2008-04-294.454.48###4.45758758
2008-04-284.55############
2008-04-244.58###4.444.49###
2008-04-23############3338423
2008-04-224.444.444.28######
2008-04-21###4.444.264.44###
2008-04-184.234.28###4.22###
2008-04-17#########4.223787580
2008-04-163.8###3.8######
2008-04-15###3.77###3.74###
2008-04-14######3.52###526087
2008-04-11######3.553.591057273
2008-04-103.753.75###3.711281487
2008-04-093.73.73###3.73527488
2008-04-083.83.89###3.71985353
2008-04-07###3.79###3.791360351
2008-04-043.73.7#########
2008-04-033.713.71###3.71###
2008-04-023.843.843.713.752364950
2008-04-013.73.75###3.712879085
2008-03-313.533.753.53######
2008-03-283.413.53###3.5###
2008-03-273.413.5###3.46###
2008-03-26###3.4###3.4###
2008-03-25###3.2######2285444
2008-03-20############5758959
2008-03-19###3.4###3.23194552
2008-03-183.443.443.23######
2008-03-173.493.55###3.441336282
2008-03-143.53###3.523.571763842
2008-03-133.463.533.423.512013584
2008-03-123.743.753.483.49###
2008-03-11######3.443.5###
2008-03-103.753.84###3.742763975
2008-03-074###3.813.85###
2008-03-064.214.214######
2008-03-054.224.28###4.21###
2008-03-04###4.27###4.253399355
2008-03-034.24.23######1036747
2008-02-294.2###4.2######
2008-02-28#########4.25###
2008-02-27###4.414.27######
2008-02-26###4.4#########
2008-02-254.44.4#########
2008-02-22###4.44.22######
2008-02-21############1199740
2008-02-20############1144127
2008-02-19###############
2008-02-18#########4###
2008-02-15#########4###
2008-02-14###############
2008-02-134.454.45#########
2008-02-12############2123579
2008-02-11############3332741
2008-02-084.46###4.46######
2008-02-07###4.44###4.43###
2008-02-0644.23######2873044
2008-02-054############
2008-02-04######3.79###5594484
2008-02-01###3.44###3.42562379
2008-01-31#########3.292755178
2008-01-30###3.2#########
2008-01-29###############
2008-01-252.84###2.84######
2008-01-242.792.84###2.82###
2008-01-23###2.82###2.772556940
2008-01-222.782.82.51######
2008-01-212.88###2.85######
2008-01-18######2.792.88###
2008-01-17############2233057
2008-01-16############3897254
2008-01-15############2462541
2008-01-14############1500685
2008-01-11###############
2008-01-10############1320053
2008-01-09###############
2008-01-08############879647
2008-01-07###############
2008-01-043.27###3.263.28###
2008-01-033.25###3.22###634972
2008-01-023.25###3.25###361989
2007-12-313.253.293.223.28352357
2007-12-28###3.25###3.25###
2007-12-27###3.23###3.23374143
2007-12-24###############
2007-12-21############1398649
2007-12-20###############
2007-12-193############
2007-12-182.89###2.812.881187283
2007-12-17############2027027
2007-12-14############1524355
2007-12-13###############
2007-12-12######3.26######
2007-12-113.443.453.22######
2007-12-103.43.45###3.451091226
2007-12-073.53.5###3.4950548
2007-12-063.43.48###3.48###
2007-12-053.21#########2234924
2007-12-043.253.263.23.24###
2007-12-03###3.25###3.231525355
2007-11-30###############
2007-11-29###############
2007-11-28############1466124
2007-11-27######2.83###932173
2007-11-262.88###2.88###1411844
2007-11-23######2.852.88###
2007-11-22############1069372
2007-11-21###3.2###31083449
2007-11-203.23.22#########
2007-11-193.213.28###3.2###
2007-11-16###3.26###3.22###
2007-11-15###############
2007-11-14###############
2007-11-13###3###31573325
2007-11-12######2.8932544946
2007-11-09###############
2007-11-082.89###2.86###1670522
2007-11-072.89###2.89###1095374
2007-11-062.832.892.832.862056748
2007-11-052.85###2.832.83###
2007-11-022.782.832.762.831150683
2007-11-012.842.882.812.882201048
2007-10-31###2.84###2.81923252
2007-10-30###2.752.59######
2007-10-292.51###2.512.59###
2007-10-262.52.522.482.5###
2007-10-252.52.532.482.48###
2007-10-242.532.552.52.51719427
2007-10-232.552.562.512.52970254
2007-10-222.562.562.52.52###
2007-10-192.58###2.54###2018743
2007-10-182.54###2.53######
2007-10-172.532.542.52.52###
2007-10-162.532.542.472.521018759
2007-10-152.562.562.522.54776573
2007-10-122.542.552.532.54###
2007-10-112.562.572.532.54###
2007-10-102.55###2.55###1489170
2007-10-092.522.552.482.531260087
2007-10-082.57###2.52.51###
2007-10-052.552.572.532.53841487
2007-10-042.582.582.52.5638024
2007-10-03######2.572.57###
2007-10-02###2.72######927444
2007-10-01###2.72######613083
2007-09-28###############
2007-09-272.4######2.57###
2007-09-26###2.42#########
2007-09-25############2710781
2007-09-24###############
2007-09-21###############
2007-09-20###2.4#########
2007-09-19###2.4###2.4###
2007-09-182.25###2.24######
2007-09-172.272.282.252.25###
2007-09-14######2.252.291078088
2007-09-13######2.242.28802673
2007-09-12###############
2007-09-11######2.27###669921
2007-09-102.29###2.22###1261485
2007-09-07###############
2007-09-06###############
2007-09-052.452.45#########
2007-09-042.442.442.42.44###
2007-09-032.462.472.422.43924744
2007-08-31###2.43###2.43###
2007-08-302.42.43#########
2007-08-29###2.4######569387
2007-08-282.472.492.442.471368387
2007-08-272.462.472.442.47###
2007-08-242.472.47######1911476
2007-08-232.52.532.462.47###
2007-08-22###2.432.282.43970326
2007-08-21######2.22###1349744
2007-08-20######2.21###1623742
2007-08-17###############
2007-08-16###2.221.812.22###
2007-08-15#########2.255378846
2007-08-142.452.47###2.452660654
2007-08-132.58###2.422.51###
2007-08-10######2.58######
2007-08-092.722.8###2.8###
2007-08-08###2.71###2.71699580
2007-08-07###2.72.55###1652656
2007-08-06######2.51######
2007-08-032.72.8###2.72###
2007-08-022.89######2.711400850
2007-08-01332.822.821352975
2007-07-31###3###36213647
2007-07-302.85###2.85######
2007-07-272.8###2.792.872716920
2007-07-26###############
2007-07-25###############
2007-07-24############1013850
2007-07-23######2.86###968628
2007-07-203#########672484
2007-07-19###############
2007-07-183#########9552484
2007-07-17#########31227326
2007-07-16###3#########
2007-07-13###3######995871
2007-07-122.88###2.83######
2007-07-11###2.82###2.8###
2007-07-10#########2.782156473
2007-07-09######2.88###1611646
2007-07-063.21#########2677922
2007-07-05###3.23#########
2007-07-043############
2007-07-03###3###3###
2007-07-022.83###2.82.882107626
2007-06-292.882.882.82.8###
2007-06-282.82.892.82.88###
2007-06-272.812.842.712.733152571
2007-06-262.782.812.782.782220554
2007-06-252.772.792.722.752686481
2007-06-22###2.82###2.75###
2007-06-212.532.582.492.545783976
2007-06-202.482.532.472.49###
2007-06-192.522.542.482.492844327
2007-06-182.452.592.452.522730278
2007-06-152.472.49###2.43###
2007-06-142.452.482.452.46636752
2007-06-132.482.482.42.431000753
2007-06-122.452.52.452.48942750
2007-06-08###2.5###2.421919849
2007-06-072.42.44######2085851
2007-06-062.552.562.422.44###
2007-06-052.52.59###2.56###
2007-06-042.452.52.422.47###
2007-06-01#########2.41795942
2007-05-312.28###2.28###2038853
2007-05-30###2.24###2.2###
2007-05-29############1183254
2007-05-28###2.2#########
2007-05-25############2885483
2007-05-24############1347777
2007-05-23############869546
2007-05-22#########1.945###
2007-05-21######1.88######
2007-05-181.81###1.8######
2007-05-171.751.821.751.81378273
2007-05-161.841.851.761.76###
2007-05-151.721.81###1.8###
2007-05-14###1.71###1.71###
2007-05-11############287056
2007-05-10############153057
2007-05-09############346358
2007-05-081.71.7#########
2007-05-071.721.72###1.7###
2007-05-041.721.7251.71.7###
2007-05-031.711.721.71.72264459
2007-05-02###1.7###1.7521942
2007-05-011.71.7###1.675432855
2007-04-30###1.685###1.685###
2007-04-271.6551.675######269052
2007-04-26###1.685###1.6556109325
2007-04-24###1.675######2423143
2007-04-23######1.645###575255
2007-04-20###1.675###1.675313647
2007-04-19###1.6751.625######
2007-04-18###############
2007-04-171.71.71###1.685839753
2007-04-161.751.75######711144
2007-04-131.725######1.72###
2007-04-12###1.71###1.71###
2007-04-111.57###1.57###2024728
2007-04-101.545###1.5451.57###
2007-04-051.531.551.531.55973879
2007-04-041.531.541.521.54###
2007-04-03######1.5251.53797846
2007-04-021.53###1.531.53###
2007-03-301.531.531.521.534129089
2007-03-291.521.525###1.5256714371
2007-03-28###1.52###1.52###
2007-03-271.521.52###1.521688471
2007-03-261.521.525###1.525###
2007-03-231.521.525###1.521085226
2007-03-22###1.525###1.522691726
2007-03-211.5251.5251.511.52###
2007-03-201.531.531.511.525###
2007-03-191.541.541.521.53614824
2007-03-161.511.541.511.54###
2007-03-151.511.52######703949
2007-03-141.51.521.51.522464843
2007-03-131.5251.5251.5######
2007-03-121.481.531.481.525###
2007-03-091.481.4851.471.482204251
2007-03-081.461.481.461.48###
2007-03-071.4851.4851.46######
2007-03-061.471.485###1.485###
2007-03-05######1.471.475###
2007-03-021.5251.5451.4551.48###
2007-03-011.5451.551.52###8924826
2007-02-28###1.561.291.54514989572
2007-02-27###1.385#########
2007-02-261.3751.385###1.3751152220
2007-02-23######1.375###671542
2007-02-22######1.3451.375###
2007-02-211.451.451.3851.4###
2007-02-20###1.571.5551.56667346
2007-02-191.571.571.5551.57308346
2007-02-16######1.551.57###
2007-02-151.54###1.531.581205785
2007-02-14###1.54######488553
2007-02-131.5451.555#########
2007-02-121.551.5551.5451.545646546
2007-02-091.551.551.541.5451881622
2007-02-081.541.551.531.551597526
2007-02-071.531.541.5251.531105975
2007-02-061.541.541.531.531390583
2007-02-051.521.541.51###1680655
2007-02-02###1.541.51######
2007-02-011.531.541.52######
2007-01-31######1.48######
2007-01-301.385###1.375######
2007-01-29############376785
2007-01-25############1726346
2007-01-24######1.325######
2007-01-23###1.345######356342
2007-01-22###1.345######1482071
2007-01-19############455982
2007-01-18############715047
2007-01-17###############
2007-01-16############299225
2007-01-15############518840
2007-01-12###1.385#########
2007-01-11############480241
2007-01-10###1.375######257343
2007-01-09###############
2007-01-08###1.375###1.375###
2007-01-05###############
2007-01-041.3751.375###1.355239472
2007-01-03###1.3751.3551.375278847
2007-01-02############420228
2006-12-291.325###1.325######
2006-12-28###############
2006-12-271.3451.345######312449
2006-12-22######1.345###198859
2006-12-21###############
2006-12-20###############
2006-12-19###############
2006-12-18###############
2006-12-151.3551.375###1.375763754
2006-12-14############1208625
2006-12-13######1.375######
2006-12-12###############
2006-12-11######1.385######
2006-12-081.4######1.4###
2006-12-07###1.41.385###1235745
2006-12-061.41.42###1.4###
2006-12-051.451.51.3851.44995883
2006-12-041.421.44######1780749
2006-12-011.355############
2006-11-30#########1.355###
2006-11-29############1298971
2006-11-28###############
2006-11-271.3751.385######859820
2006-11-241.355###1.355######
2006-11-23###############
2006-11-221.41.41.355######
2006-11-211.411.42###1.4###
2006-11-201.441.441.41.425###


     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 2018-07-15 21:18:39 thru 2018-07-15 21:18:39 GMT for 0 secs.
Page length category 2 - Current - 0, 00000