ASX · MEL · stock
Metgasco Limited (MEL) stock price history
Every ASX trading session of Metgasco Limited from Dec 21, 2004 to Nov 12, 2026: 5,543 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEL adjusted close, 2004 to 2026
- A$45.30
- All time high, 2008
- A$0.0500
- 52 week high, A$0.0080 low
- 5,543
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MEL key facts
- Metgasco Limited (MEL) closed at A$0.0140 on Nov 12, 2026 on ASX.
- MEL's all time high close is A$45.30, set on Jun 10, 2008; its all time low close is A$0.0088 on Nov 2, 2026.
- MEL's 52 week range is A$0.0080 to A$0.0500.
- MEL returned -86.0% over the year to Nov 12, 2026 and -99.0% over five years.
- Over ten years MEL returned -99%, -38.1% a year compounded.
- MEL's deepest drawdown was -100.0% from Jun 10, 2008 to Nov 2, 2026.
- DataCedar holds 5,543 daily sessions of MEL history from Dec 21, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEL price chart, 2004 to 2026
MEL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.3% |
| 3 months | +40.0% |
| 6 months | -6.7% |
| Year to date | -44.0% |
| 1 year | -86.0% |
| 3 years | -97.0% |
| 5 years | -99.0% |
| 10 years | -99.2% |
| Since Dec 21, 2004 | -99.8% |
| Compound annual growth, 21.9 years | -24.5% |
MEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$45.30 on Jun 10, 2008
- All time low close
- A$0.0088 on Nov 2, 2026
- 52 week high
- A$0.0500 on Nov 20, 2025
- 52 week low
- A$0.0080 on Jun 30, 2026
- Deepest drawdown
- -100.0% from Jun 10, 2008 to Nov 2, 2026, not yet recovered
- Best single session
- +58.3% on May 25, 2015
- Worst single session
- -50.0% on Nov 17, 2025
- Volatility, 1 year annualised
- 148.3%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2006, +135%
- Worst calendar year
- 2025, -87%
MEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 21, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0270 | A$0.0290 | A$0.0080 | A$0.0140 | -44.0% | 14.6M | 225 |
| 2025 | A$0.2330 | A$0.2330 | A$0.0250 | A$0.0250 | -86.6% | 6.1M | 253 |
| 2024 | A$0.3727 | A$0.4659 | A$0.1398 | A$0.1864 | -50.0% | 4.7M | 254 |
| 2023 | A$0.9318 | A$1.07 | A$0.3261 | A$0.3727 | -60.0% | 6.4M | 252 |
| 2022 | A$1.30 | A$2.47 | A$0.8386 | A$0.9318 | -28.6% | 15.4M | 251 |
| 2021 | A$1.26 | A$1.75 | A$1.03 | A$1.30 | +11.5% | 9.9M | 254 |
| 2020 | A$1.45 | A$1.82 | A$0.6608 | A$1.17 | -19.5% | 4.5M | 255 |
| 2019 | A$1.52 | A$1.85 | A$0.8920 | A$1.45 | -4.3% | 1.5M | 253 |
| 2018 | A$1.98 | A$2.48 | A$1.39 | A$1.52 | -23.3% | 1.4M | 253 |
| 2017 | A$1.49 | A$2.08 | A$1.06 | A$1.98 | +33.3% | 2.6M | 252 |
| 2016 | A$1.82 | A$2.31 | A$1.32 | A$1.49 | -18.2% | 5.7M | 253 |
| 2015 | A$1.49 | A$2.97 | A$0.6277 | A$1.82 | +22.2% | 7.7M | 255 |
| 2014 | A$2.71 | A$3.96 | A$1.26 | A$1.49 | -45.1% | 2.9M | 253 |
| 2013 | A$6.28 | A$6.28 | A$1.62 | A$2.71 | -56.8% | 7.4M | 253 |
| 2012 | A$13.22 | A$15.03 | A$4.79 | A$6.28 | -52.5% | 3.7M | 253 |
| 2011 | A$13.71 | A$19.66 | A$7.27 | A$13.22 | -2.4% | 8.1M | 248 |
| 2010 | A$22.14 | A$26.93 | A$9.75 | A$13.55 | -37.4% | 7.5M | 253 |
| 2009 | A$17.23 | A$33.37 | A$10.83 | A$21.64 | +29.3% | 11M | 254 |
| 2008 | A$35.12 | A$49.89 | A$8.37 | A$16.74 | -52.3% | 2M | 254 |
| 2007 | A$22.16 | A$41.03 | A$18.05 | A$35.12 | +59.7% | 2.7M | 253 |
| 2006 | A$9.52 | A$25.60 | A$6.56 | A$21.99 | +135.1% | 1.7M | 252 |
| 2005 | A$7.22 | A$13.13 | A$6.24 | A$9.35 | +29.5% | 464.3K | 252 |
| 2004 | A$6.56 | A$7.88 | A$6.56 | A$7.22 | n/a | 7.5K | 8 |
MEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0140 | -12.5% |
| October 2026 | A$0.0160 | -5.9% |
| September 2026 | A$0.0170 | +54.5% |
| August 2026 | A$0.0110 | 0.0% |
| July 2026 | A$0.0110 | 0.0% |
| June 2026 | A$0.0110 | -15.4% |
| May 2026 | A$0.0130 | -7.1% |
| April 2026 | A$0.0140 | -22.2% |
| March 2026 | A$0.0180 | -18.2% |
| February 2026 | A$0.0220 | -21.4% |
| January 2026 | A$0.0280 | +12.0% |
| December 2025 | A$0.0250 | -19.4% |
About the MEL data
Daily bars. 5,543 sessions from Dec 21, 2004 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MEL share price history
