Stock listing
ASX:GAS State Gas Ltd. Share Price
Follow State Gas Ltd. into a list and get an email when it puts out news.
Share price · ASX:GAS
$0.0090 AUD 0.0000 (0.0%)
Close on Oct 30, 2026
- Day range
- $0.0090 – $0.0090 AUDOct 30, 2026
- Volume
- 516,666 sharesOct 30, 2026
- Market cap
- $5.05M AUDAt the close on Oct 30, 2026 · price × 561.4M shares outstanding
- 52-week range
- $0.0080 – $0.0380 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $8,696 AUDMedian day 153,846 shares · 15 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:GAS · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 516,666 | |
| $0.0090 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0090 | 1,200,734 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 0 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 64,473 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 65,716 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 75,000 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 0 | |
| $0.0090 | -0.0005 | -5.3% | $0.0090 | $0.0090 | $0.0090 | 392,021 | |
| $0.0095 | 0.0000 | 0.0% | $0.0095 | $0.0095 | $0.0095 | 0 | |
| $0.0095 | +0.0005 | +5.6% | $0.0095 | $0.0095 | $0.0095 | 14,032 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 10,090 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 107,000 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 0 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0100 | $0.0090 | 1,010,335 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 238,998 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0080 | 2,404,711 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 0 | |
| $0.0090 | 0.0000 | 0.0% | $0.0100 | $0.0105 | $0.0090 | 2,878,698 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 648,218 | |
| $0.0090 | -0.0010 | -10.0% | $0.0090 | $0.0090 | $0.0090 | 37,500 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 0 | |
| $0.0100 | -0.0005 | -4.8% | $0.0100 | $0.0100 | $0.0100 | 3,461,230 | |
| $0.0105 | 0.0000 | 0.0% | $0.0105 | $0.0105 | $0.0105 | 0 | |
| $0.0105 | +0.0005 | +5.0% | $0.0110 | $0.0110 | $0.0105 | 15,010 | |
| $0.0100 | -0.0010 | -9.1% | $0.0110 | $0.0110 | $0.0100 | 10,560 | |
| $0.0110 | +0.0010 | +10.0% | $0.0110 | $0.0110 | $0.0110 | 100,000 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 219,926 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 375,855 | |
| $0.0100 | -0.0005 | -4.8% | $0.0100 | $0.0100 | $0.0100 | 5,420 | |
| $0.0105 | +0.0005 | +5.0% | $0.0100 | $0.0105 | $0.0100 | 1,777,900 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 50,000 | |
| $0.0100 | -0.0010 | -9.1% | $0.0100 | $0.0100 | $0.0100 | 100,000 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0110 | 190,909 | |
| $0.0110 | +0.0010 | +10.0% | $0.0110 | $0.0110 | $0.0110 | 3,632,363 | |
| $0.0100 | -0.0010 | -9.1% | $0.0100 | $0.0100 | $0.0100 | 502,168 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0110 | 0 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0110 | 0 | |
| $0.0110 | 0.0000 | 0.0% | $0.0100 | $0.0110 | $0.0100 | 93,922 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0110 | 277,036 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0110 | 774,955 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0110 | 0 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0110 | 0 | |
| $0.0110 | -0.0020 | -15.4% | $0.0120 | $0.0120 | $0.0110 | 5,285,927 | |
| $0.0130 | +0.0010 | +8.3% | $0.0120 | $0.0130 | $0.0120 | 295,234 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 600,115 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 0 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 2,437,284 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 203,970 | |
| $0.0120 | +0.0010 | +9.1% | $0.0120 | $0.0120 | $0.0120 | 800,816 | |
| $0.0110 | -0.0010 | -8.3% | $0.0120 | $0.0120 | $0.0110 | 1,066,166 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 0 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 100,000 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 324,138 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 0 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 200,000 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0110 | 970,167 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 100,000 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 43,357 | |
| $0.0120 | -0.0010 | -7.7% | $0.0130 | $0.0130 | $0.0120 | 1,868,819 | |
| $0.0130 | 0.0000 | 0.0% | $0.0130 | $0.0140 | $0.0130 | 1,988,798 | |
| $0.0130 | 0.0000 | 0.0% | $0.0130 | $0.0130 | $0.0130 | 153,846 | |
| $0.0130 | +0.0010 | +8.3% | $0.0110 | $0.0130 | $0.0110 | 7,880,708 | |
| $0.0120 | -0.0020 | -14.3% | $0.0140 | $0.0140 | $0.0120 | 3,052,728 | |
| $0.0140 | -0.0010 | -6.7% | $0.0140 | $0.0140 | $0.0140 | 924,828 | |
| $0.0150 | 0.0000 | 0.0% | $0.0150 | $0.0150 | $0.0150 | 125,171 | |
| $0.0150 | 0.0000 | 0.0% | $0.0150 | $0.0150 | $0.0150 | 0 | |
| $0.0150 | +0.0010 | +7.1% | $0.0150 | $0.0150 | $0.0150 | 1,768,977 |
- Ticker
- ASX:GAS
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 30, 2026
Quarterly Activities/Appendix 5B Cash Flow Report
Latest deck · Mar 3, 2026
Corporate Update (March 2026)
Corporate update · 14 slides
Latest news
R & D Grant Review Complete
Jul 12, 2026
Closed $0.013 (-7.1%) on Jul 13, 2026
Update on asset sale and R&D claim
Mar 29, 2026
Closed $0.027 (-18.2%) on Mar 30, 2026
Reinstatement to Quotation
Mar 29, 2026
Closed $0.027 (-18.2%) on Mar 30, 2026
Suspension from Official Quotation
Mar 25, 2026
Closed $0.033 (0.0%) on Mar 26, 2026
Trading Halt
Mar 23, 2026
Closed $0.033 (0.0%) on Mar 24, 2026
Pause in Trading
Mar 23, 2026
Closed $0.033 (0.0%) on Mar 24, 2026
Secured $3.2 million via Structured Loan Notes at a Premium
Dec 8, 2025
Closed $0.031 (-11.4%) on Dec 9, 2025
Maiden 2P Gas Reserve of 30.2 PJ Certified
Nov 20, 2025
Closed $0.035 (+16.7%) on Nov 21, 2025
Decks
Corporate Update (March 2026)
Corporate update · 14 slides · Mar 3, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 11 slides · Nov 20, 2025
Shareholder Meeting (November 2024)
Shareholder meeting · 9 slides · Nov 21, 2024
Investor Presentation (June 2024)
Investor deck · 19 slides · June 2024
State Gas Ltd. on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 11 in the last 12 months · 131 in all · newest Oct 30, 2026 · oldest 2017
- Decks
- 23 decks · latest Mar 3, 2026
Log in to ask 6ix AI your own questions about State Gas Ltd.